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

44.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 86.41 88.03 86.23 87.51 1,843,500 +0.81(+0.93%)
Oct 30, 2007 87.38 87.54 86.45 86.70 1,620,100 -1.25(-1.42%)
Oct 29, 2007 88.09 88.31 87.82 87.95 1,305,500 +0.12(+0.14%)
Oct 26, 2007 87.09 87.83 86.97 87.83 1,893,800 +2.83(+3.33%)
Oct 25, 2007 85.11 85.18 84.20 85.00 1,473,100 -0.22(-0.26%)
Oct 24, 2007 83.93 85.38 83.78 85.22 2,331,700 +1.50(+1.79%)
Oct 23, 2007 83.82 83.99 82.95 83.72 1,161,800 -0.22(-0.26%)
Oct 19, 2007 85.46 85.54 83.55 83.94 1,851,500 -1.71(-2.00%)
Oct 18, 2007 84.88 85.68 84.68 85.65 1,349,000 +1.30(+1.54%)
Oct 17, 2007 84.78 84.95 83.86 84.35 1,961,900 -0.42(-0.50%)
Oct 16, 2007 84.46 84.86 84.26 84.77 2,167,700 +0.77(+0.92%)
Oct 15, 2007 84.58 84.72 83.50 84.00 1,410,300 +0.85(+1.02%)
Oct 12, 2007 83.10 83.38 82.71 83.15 1,614,100 +1.26(+1.54%)
Oct 11, 2007 81.80 83.25 81.40 81.89 1,659,400 +0.47(+0.58%)
Oct 10, 2007 80.57 81.75 80.52 81.42 1,994,800 +0.27(+0.33%)
Oct 09, 2007 80.26 81.15 80.17 81.15 1,189,900 +1.99(+2.51%)
Oct 08, 2007 79.68 79.90 78.96 79.16 945,900 -0.97(-1.21%)
Oct 05, 2007 79.69 80.24 79.63 80.13 2,319,300 +0.07(+0.09%)
Oct 04, 2007 79.84 80.10 79.12 80.06 1,579,700 +0.58(+0.73%)
Oct 03, 2007 79.20 79.87 79.08 79.48 2,304,300 -1.68(-2.07%)
Oct 02, 2007 81.36 81.62 80.63 81.16 1,809,700 -2.19(-2.63%)
Oct 01, 2007 82.19 83.48 82.17 83.35 1,605,400 +1.17(+1.42%)
Sep 28, 2007 82.83 83.08 81.94 82.18 1,816,800 -0.63(-0.76%)
Sep 27, 2007 82.78 83.11 82.33 82.81 1,628,500 +0.22(+0.27%)
Sep 26, 2007 83.07 83.32 81.90 82.59 1,281,200 -0.24(-0.29%)
Sep 25, 2007 82.40 82.83 82.20 82.83 1,939,600 -0.87(-1.04%)
Sep 24, 2007 84.05 84.24 83.56 83.70 992,400 +0.08(+0.10%)
Sep 21, 2007 84.38 84.45 83.62 83.62 1,346,100 -0.58(-0.69%)
Sep 20, 2007 84.11 84.30 83.79 84.20 1,748,500 +1.44(+1.74%)
Sep 19, 2007 83.43 84.12 82.73 82.76 1,052,500 -0.05(-0.06%)
Sep 18, 2007 81.41 83.15 80.95 82.81 1,048,800 +1.94(+2.40%)
Sep 17, 2007 80.94 81.46 80.34 80.87 1,137,000 -0.81(-0.99%)
Sep 14, 2007 81.07 82.18 80.92 81.68 916,800 -0.51(-0.62%)
Sep 13, 2007 82.29 82.70 82.10 82.19 1,043,100 +0.59(+0.72%)
Sep 12, 2007 80.40 81.83 80.35 81.60 1,676,400 +0.55(+0.68%)
Sep 11, 2007 80.24 81.10 79.99 81.05 1,163,800 +1.16(+1.45%)
Sep 10, 2007 80.35 80.36 79.21 79.89 1,609,700 +0.04(+0.05%)
Sep 07, 2007 80.38 80.44 79.13 79.85 1,805,000 -0.66(-0.82%)
Sep 06, 2007 80.24 80.83 79.80 80.51 1,606,782 +1.14(+1.44%)
Sep 05, 2007 79.11 79.49 78.75 79.37 1,980,200 -0.43(-0.54%)
Sep 04, 2007 78.51 80.23 78.37 79.80 1,762,800 +2.45(+3.17%)
Aug 31, 2007 77.99 78.05 77.13 77.35 1,594,500 +1.35(+1.78%)
Aug 30, 2007 75.14 76.69 75.14 76.00 1,338,000 +0.51(+0.68%)
Aug 29, 2007 74.48 75.65 74.22 75.49 1,362,400 +1.89(+2.57%)
Aug 28, 2007 74.49 74.57 73.52 73.60 1,666,100 -1.66(-2.21%)
Aug 27, 2007 74.95 75.50 74.75 75.26 1,161,889 -0.76(-1.00%)
Aug 24, 2007 75.51 76.29 75.37 76.02 1,854,600 +1.22(+1.63%)
Aug 23, 2007 74.89 75.07 74.20 74.80 1,530,000 +0.42(+0.56%)
Aug 22, 2007 74.16 74.51 73.75 74.38 1,332,600 +1.00(+1.36%)
Aug 21, 2007 73.02 73.68 72.92 73.38 1,479,000 -0.14(-0.19%)
Aug 20, 2007 73.96 74.05 72.66 73.52 1,753,322 +0.32(+0.44%)
Aug 17, 2007 71.59 73.54 71.27 73.20 2,566,574 +1.90(+2.66%)
Aug 16, 2007 71.45 71.78 69.56 71.30 2,307,844 -1.10(-1.52%)
Aug 15, 2007 72.70 74.06 72.20 72.40 2,294,738 -1.10(-1.50%)
Aug 14, 2007 74.69 74.89 73.20 73.50 1,859,345 -0.69(-0.93%)
Aug 13, 2007 74.43 74.91 74.06 74.19 1,919,500 +0.06(+0.08%)
Aug 10, 2007 73.31 74.33 72.60 74.13 2,886,089 -0.46(-0.62%)
Aug 09, 2007 75.20 75.88 74.17 74.59 2,069,372 -2.82(-3.64%)
Aug 08, 2007 76.79 78.12 76.69 77.41 1,636,000 +0.84(+1.10%)
Aug 07, 2007 75.41 77.15 75.35 76.57 2,119,640 +0.64(+0.84%)
Aug 06, 2007 75.96 75.98 74.52 75.93 3,188,900 +1.27(+1.70%)
Aug 03, 2007 75.17 76.53 74.60 74.66 1,446,000 -1.87(-2.44%)
Aug 02, 2007 76.38 77.00 75.83 76.53 1,795,100 -0.86(-1.11%)
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.