Royal Dutch Shell Cl A ADR (NY: RDS-A )

48.86 USD -0.20 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 68.37 69.00 68.30 68.95 1,760,606 +0.45(+0.66%)
Dec 28, 2012 68.79 69.13 68.50 68.50 1,332,416 -1.03(-1.48%)
Dec 27, 2012 69.92 69.93 69.01 69.53 1,699,371 +0.55(+0.80%)
Dec 26, 2012 68.85 69.30 68.85 68.98 815,016 +0.24(+0.35%)
Dec 24, 2012 69.15 69.25 68.74 68.74 664,519 -0.55(-0.79%)
Dec 21, 2012 68.70 69.32 68.70 69.29 1,314,470 -0.45(-0.65%)
Dec 20, 2012 69.68 69.87 69.46 69.74 1,316,777 +0.34(+0.49%)
Dec 19, 2012 69.82 69.93 69.39 69.40 1,569,389 -0.36(-0.52%)
Dec 18, 2012 69.54 69.79 69.35 69.76 1,986,346 +0.87(+1.26%)
Dec 17, 2012 68.69 69.10 68.69 68.89 1,235,575 +0.28(+0.41%)
Dec 14, 2012 68.59 68.81 68.48 68.61 2,402,122 +0.24(+0.35%)
Dec 13, 2012 69.05 69.07 68.31 68.37 2,176,582 -0.23(-0.34%)
Dec 12, 2012 68.66 69.04 68.47 68.60 1,356,622 +0.79(+1.17%)
Dec 11, 2012 67.94 68.16 67.75 67.81 1,242,891 +0.25(+0.37%)
Dec 10, 2012 67.41 67.66 67.38 67.56 1,323,652 +0.52(+0.78%)
Dec 07, 2012 67.13 67.35 66.83 67.04 1,407,024 -0.12(-0.18%)
Dec 06, 2012 67.50 67.52 66.99 67.16 1,100,062 +0.19(+0.28%)
Dec 05, 2012 66.84 67.23 66.68 66.97 1,389,397 +0.00(+0.00%)
Dec 04, 2012 67.16 67.17 66.82 66.97 1,127,465 +0.00(+0.00%)
Nov 30, 2012 67.21 67.42 66.82 66.97 1,582,872 +0.08(+0.12%)
Nov 29, 2012 66.70 67.07 66.56 66.89 1,051,174 +0.04(+0.06%)
Nov 28, 2012 66.09 66.92 65.87 66.85 1,398,568 +0.53(+0.80%)
Nov 27, 2012 66.61 66.64 66.22 66.32 1,562,449 -0.45(-0.67%)
Nov 26, 2012 66.51 66.82 66.40 66.77 1,197,541 -0.22(-0.33%)
Nov 23, 2012 66.41 67.00 66.37 66.99 941,342 +0.80(+1.21%)
Nov 21, 2012 66.28 66.34 65.95 66.19 1,658,466 +0.15(+0.23%)
Nov 20, 2012 65.79 66.08 65.66 66.04 1,373,897 -0.20(-0.30%)
Nov 19, 2012 65.33 66.26 65.30 66.24 1,753,565 +1.21(+1.86%)
Nov 16, 2012 64.93 65.16 64.17 65.03 2,813,344 -0.52(-0.79%)
Nov 15, 2012 66.06 66.41 65.46 65.55 2,574,028 -0.64(-0.97%)
Nov 14, 2012 67.10 67.10 66.16 66.19 1,863,123 -1.71(-2.52%)
Nov 13, 2012 67.52 68.63 67.45 67.90 2,012,315 -0.20(-0.29%)
Nov 12, 2012 68.00 68.15 67.82 68.10 1,410,171 +0.10(+0.15%)
Nov 09, 2012 67.70 68.24 67.67 68.00 1,503,912 -0.02(-0.03%)
Nov 08, 2012 68.56 68.77 68.02 68.02 1,621,875 -0.97(-1.41%)
Nov 07, 2012 69.12 69.16 68.53 68.99 2,039,651 -0.54(-0.78%)
Nov 06, 2012 69.24 69.68 69.11 69.53 1,387,323 +0.19(+0.27%)
Nov 05, 2012 69.29 69.45 68.97 69.34 1,049,677 -0.12(-0.17%)
Nov 02, 2012 70.03 70.10 69.35 69.46 1,868,034 -0.53(-0.76%)
Nov 01, 2012 69.75 70.61 69.66 69.99 2,716,050 +1.51(+2.21%)
Oct 31, 2012 69.25 69.31 68.43 68.48 2,146,951 +0.67(+0.99%)
Oct 26, 2012 67.76 67.81 67.81 67.81 1,568,300 +0.08(+0.12%)
Oct 25, 2012 67.77 67.98 67.29 67.73 1,612,297 -0.08(-0.12%)
Oct 24, 2012 68.15 68.24 67.77 67.81 1,365,245 +0.21(+0.31%)
Oct 23, 2012 67.97 68.02 67.13 67.60 2,120,302 -1.14(-1.66%)
Oct 19, 2012 69.37 69.37 68.48 68.74 1,722,219 -0.50(-0.72%)
Oct 18, 2012 69.37 69.79 69.21 69.24 2,173,529 -1.20(-1.70%)
Oct 17, 2012 70.03 70.58 70.00 70.44 1,134,886 +0.81(+1.16%)
Oct 16, 2012 69.76 69.94 69.43 69.63 2,341,929 +0.48(+0.69%)
Oct 15, 2012 68.98 69.28 68.55 69.15 996,111 +0.18(+0.26%)
Oct 12, 2012 69.06 69.30 68.81 68.97 1,177,258 -0.06(-0.09%)
Oct 11, 2012 69.46 69.54 69.02 69.03 1,718,111 +0.19(+0.28%)
Oct 10, 2012 68.70 69.25 68.65 68.84 4,793,156 -0.44(-0.64%)
Oct 09, 2012 69.31 69.53 68.81 69.28 2,404,982 -0.61(-0.87%)
Oct 08, 2012 69.62 69.89 69.51 69.89 965,168 +0.02(+0.03%)
Oct 05, 2012 70.35 70.43 69.75 69.87 1,198,051 +0.07(+0.10%)
Oct 04, 2012 69.46 69.81 69.28 69.80 1,828,909 +0.29(+0.42%)
Oct 03, 2012 69.52 69.77 69.30 69.51 1,835,741 -0.41(-0.59%)
Oct 02, 2012 70.13 70.19 69.64 69.92 1,096,733 +0.50(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.