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

50.95 USD +0.90 (+1.80%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 65.68 66.06 65.58 65.65 1,619,072 +0.11(+0.17%)
Feb 27, 2013 64.81 65.66 64.74 65.54 3,261,245 +0.65(+1.00%)
Feb 26, 2013 65.15 65.26 64.61 64.89 1,978,259 -1.11(-1.68%)
Feb 22, 2013 65.64 66.03 65.29 66.00 1,625,714 +0.82(+1.26%)
Feb 21, 2013 65.15 65.45 64.84 65.18 2,418,682 -0.39(-0.59%)
Feb 20, 2013 66.33 66.38 65.55 65.57 5,377,405 -1.01(-1.52%)
Feb 19, 2013 66.38 66.76 66.31 66.58 2,391,681 +0.96(+1.46%)
Feb 15, 2013 65.74 65.91 65.41 65.62 3,204,151 -0.59(-0.89%)
Feb 14, 2013 65.83 66.36 65.81 66.21 3,492,134 -0.75(-1.12%)
Feb 13, 2013 66.81 67.00 66.62 66.96 3,498,478 -0.80(-1.18%)
Feb 12, 2013 67.50 67.79 67.35 67.76 2,295,391 +0.43(+0.64%)
Feb 11, 2013 67.05 67.48 66.96 67.33 3,057,748 -0.14(-0.21%)
Feb 08, 2013 67.52 67.77 67.21 67.47 6,897,519 -0.14(-0.21%)
Feb 07, 2013 68.12 68.17 67.26 67.61 5,498,045 -1.24(-1.80%)
Feb 06, 2013 68.54 68.96 68.50 68.85 4,362,548 -0.10(-0.15%)
Feb 04, 2013 69.39 69.64 68.95 68.95 4,366,195 -1.96(-2.76%)
Feb 01, 2013 70.26 70.92 69.99 70.91 2,704,718 +0.39(+0.55%)
Jan 31, 2013 71.81 71.83 70.51 70.52 5,927,929 -2.20(-3.03%)
Jan 30, 2013 72.69 73.00 72.54 72.72 1,989,370 +0.11(+0.15%)
Jan 29, 2013 72.09 72.72 72.01 72.61 1,920,837 +1.02(+1.42%)
Jan 28, 2013 71.65 71.80 71.43 71.59 1,746,758 +0.13(+0.18%)
Jan 25, 2013 71.84 71.86 71.24 71.46 2,318,093 +1.10(+1.56%)
Jan 24, 2013 70.01 70.55 69.97 70.36 1,164,076 +0.11(+0.16%)
Jan 23, 2013 70.08 70.38 69.87 70.25 1,184,509 -0.19(-0.27%)
Jan 22, 2013 70.18 70.54 69.92 70.44 1,192,711 +0.29(+0.41%)
Jan 18, 2013 70.23 70.35 69.89 70.15 1,745,325 +0.10(+0.14%)
Jan 17, 2013 69.80 70.31 69.56 70.05 2,156,515 +0.93(+1.35%)
Jan 16, 2013 69.35 69.51 69.08 69.12 1,904,057 -0.58(-0.83%)
Jan 15, 2013 69.08 69.75 69.08 69.70 1,197,341 +0.04(+0.06%)
Jan 14, 2013 69.18 69.66 69.01 69.66 1,607,837 +0.05(+0.07%)
Jan 11, 2013 69.62 69.62 69.38 69.61 1,225,358 +0.43(+0.62%)
Jan 10, 2013 68.96 69.31 68.89 69.18 1,567,494 +0.71(+1.04%)
Jan 09, 2013 68.40 68.73 68.35 68.47 1,424,229 -0.37(-0.54%)
Jan 08, 2013 68.76 68.84 68.37 68.84 2,259,756 -0.15(-0.22%)
Jan 07, 2013 68.53 69.09 68.52 68.99 2,014,269 -0.39(-0.56%)
Jan 04, 2013 68.86 69.49 68.84 69.38 1,939,538 +0.38(+0.55%)
Jan 03, 2013 68.94 69.38 68.92 69.00 1,845,684 -0.23(-0.33%)
Jan 02, 2013 69.38 69.39 68.64 69.23 2,999,814 +0.28(+0.41%)
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%)
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.