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

42.29 USD +1.05 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 64.04 64.18 63.63 63.80 2,100,143 -0.53(-0.82%)
Jun 27, 2013 64.04 64.40 64.02 64.33 2,041,209 +0.63(+0.99%)
Jun 26, 2013 63.62 63.77 63.22 63.70 2,456,955 +0.72(+1.14%)
Jun 25, 2013 63.49 63.58 62.95 62.98 4,262,906 -0.45(-0.71%)
Jun 24, 2013 63.02 63.94 62.99 63.43 4,295,236 -0.76(-1.18%)
Jun 21, 2013 64.12 64.35 63.55 64.19 4,048,857 -0.10(-0.16%)
Jun 20, 2013 64.54 64.65 64.16 64.29 3,381,392 -0.99(-1.52%)
Jun 19, 2013 66.05 66.13 65.23 65.28 2,074,210 -0.71(-1.08%)
Jun 18, 2013 65.91 66.21 65.85 65.99 1,624,114 +0.09(+0.14%)
Jun 17, 2013 66.38 66.62 65.72 65.90 2,555,448 +0.45(+0.69%)
Jun 14, 2013 65.57 65.79 65.40 65.45 2,089,569 -0.89(-1.34%)
Jun 13, 2013 65.81 66.47 65.76 66.34 1,867,222 +0.62(+0.94%)
Jun 12, 2013 66.55 66.55 65.70 65.72 1,893,535 -0.27(-0.41%)
Jun 11, 2013 65.80 66.39 65.73 65.99 2,175,670 -0.06(-0.09%)
Jun 10, 2013 65.53 66.24 65.40 66.05 1,547,203 +0.84(+1.29%)
Jun 07, 2013 65.38 65.61 64.99 65.21 2,935,517 -0.32(-0.49%)
Jun 06, 2013 65.44 65.78 65.33 65.53 1,857,252 +0.16(+0.24%)
Jun 05, 2013 66.05 66.13 65.37 65.37 2,780,137 -1.01(-1.52%)
Jun 04, 2013 66.80 66.86 66.03 66.38 2,547,077 -0.47(-0.70%)
Jun 03, 2013 66.38 66.92 66.10 66.85 2,381,314 +0.48(+0.72%)
May 31, 2013 67.29 67.33 66.25 66.37 2,011,526 -1.27(-1.88%)
May 30, 2013 67.53 67.77 67.38 67.64 1,744,832 -0.03(-0.04%)
May 29, 2013 67.51 67.79 67.30 67.67 1,203,524 +0.17(+0.25%)
May 28, 2013 68.21 68.27 67.46 67.50 1,277,018 +0.10(+0.15%)
May 24, 2013 67.12 67.42 66.94 67.40 1,171,235 -0.40(-0.59%)
May 23, 2013 67.53 67.84 67.11 67.80 1,710,476 +0.22(+0.33%)
May 22, 2013 68.28 68.67 67.56 67.58 2,682,900 -0.80(-1.17%)
May 21, 2013 68.02 68.71 67.98 68.38 1,258,493 +0.48(+0.71%)
May 20, 2013 67.55 68.02 67.55 67.90 1,252,725 +0.10(+0.15%)
May 17, 2013 67.78 67.99 67.64 67.80 1,309,299 +0.48(+0.71%)
May 16, 2013 67.57 67.92 67.32 67.32 3,533,857 -0.24(-0.36%)
May 15, 2013 68.02 68.26 67.50 67.56 3,055,067 -1.49(-2.16%)
May 13, 2013 68.80 69.09 68.75 69.05 2,543,729 -0.01(-0.01%)
May 10, 2013 68.92 69.08 68.58 69.06 1,468,428 -0.17(-0.25%)
May 09, 2013 69.59 69.65 69.00 69.23 1,251,981 -0.37(-0.53%)
May 08, 2013 69.69 69.94 69.54 69.60 2,250,972 +0.93(+1.35%)
May 07, 2013 68.88 69.10 68.53 68.67 1,450,267 -0.08(-0.12%)
May 06, 2013 68.98 69.08 68.50 68.75 2,192,177 -0.32(-0.46%)
May 03, 2013 69.07 69.20 68.96 69.07 2,407,372 +0.63(+0.92%)
May 02, 2013 68.24 68.50 68.14 68.44 2,336,233 +0.75(+1.11%)
May 01, 2013 68.65 68.70 67.64 67.69 2,552,881 -0.28(-0.41%)
Apr 30, 2013 68.07 68.18 67.80 67.97 2,200,845 +0.49(+0.73%)
Apr 29, 2013 67.36 67.71 67.33 67.48 2,012,582 +0.70(+1.05%)
Apr 26, 2013 66.77 67.02 66.67 66.78 1,697,403 -0.24(-0.36%)
Apr 25, 2013 67.00 67.54 66.90 67.02 2,173,785 +0.55(+0.83%)
Apr 24, 2013 66.42 66.77 66.37 66.47 1,996,789 +0.70(+1.06%)
Apr 23, 2013 64.98 65.85 64.90 65.77 2,442,244 +1.15(+1.78%)
Apr 22, 2013 64.21 64.81 63.90 64.62 2,455,981 +0.58(+0.91%)
Apr 19, 2013 63.97 64.10 63.67 64.04 3,003,037 +0.02(+0.03%)
Apr 18, 2013 63.96 64.31 63.63 64.02 3,270,821 +0.09(+0.14%)
Apr 17, 2013 64.10 64.16 63.55 63.93 3,576,570 -1.09(-1.68%)
Apr 16, 2013 64.95 65.03 64.71 65.02 3,065,674 +0.67(+1.04%)
Apr 15, 2013 64.55 64.77 64.24 64.35 3,637,234 -0.91(-1.39%)
Apr 12, 2013 65.34 65.39 65.11 65.26 3,339,923 -0.12(-0.18%)
Apr 11, 2013 65.11 65.55 65.04 65.38 2,054,296 +0.66(+1.02%)
Apr 10, 2013 64.68 65.00 64.56 64.72 2,670,184 +0.46(+0.72%)
Apr 09, 2013 63.86 64.45 63.75 64.26 3,131,139 +0.45(+0.71%)
Apr 08, 2013 63.61 63.89 63.40 63.81 2,758,285 -0.34(-0.53%)
Apr 05, 2013 63.51 64.25 63.35 64.15 3,430,118 +0.01(+0.02%)
Apr 04, 2013 64.29 64.50 64.04 64.14 3,979,550 -0.57(-0.88%)
Apr 03, 2013 64.95 65.07 64.61 64.71 4,705,127 -0.28(-0.43%)
Apr 02, 2013 65.22 65.30 64.99 64.99 8,245,876 -0.01(-0.02%)
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.