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 (%)
Aug 29, 2008 70.21 70.42 69.50 69.52 974,375 -0.44(-0.63%)
Aug 28, 2008 70.70 70.74 69.55 69.96 1,206,481 -0.05(-0.07%)
Aug 27, 2008 69.59 70.36 69.43 70.01 1,599,797 +1.43(+2.09%)
Aug 26, 2008 67.56 68.99 67.55 68.58 1,621,221 +0.22(+0.32%)
Aug 25, 2008 69.59 69.62 68.04 68.36 1,033,922 -1.26(-1.81%)
Aug 22, 2008 69.61 70.20 69.24 69.62 1,864,110 -0.15(-0.21%)
Aug 21, 2008 68.93 69.97 68.91 69.77 1,710,381 +1.04(+1.51%)
Aug 20, 2008 68.06 68.73 67.52 68.73 2,071,383 +1.15(+1.70%)
Aug 19, 2008 67.10 67.73 66.80 67.58 1,931,160 +0.27(+0.40%)
Aug 18, 2008 68.75 68.83 67.25 67.31 1,524,846 -0.06(-0.09%)
Aug 15, 2008 67.44 67.57 66.84 67.37 0 -1.17(-1.71%)
Aug 14, 2008 68.40 69.10 67.80 68.54 1,791,630 -0.26(-0.38%)
Aug 13, 2008 67.82 69.28 67.44 68.80 2,749,125 -0.05(-0.07%)
Aug 12, 2008 69.13 69.22 68.40 68.85 1,577,301 +0.71(+1.04%)
Aug 11, 2008 68.23 68.38 67.51 68.14 1,931,601 +0.53(+0.78%)
Aug 08, 2008 66.95 67.93 66.70 67.61 2,017,731 -1.24(-1.80%)
Aug 07, 2008 69.99 70.06 68.66 68.85 2,618,493 -1.05(-1.50%)
Aug 06, 2008 69.05 69.90 68.88 69.90 2,258,138 +0.36(+0.52%)
Aug 05, 2008 68.97 69.66 68.52 69.54 2,535,978 +0.40(+0.58%)
Aug 04, 2008 71.23 71.28 68.75 69.14 2,178,931 -0.98(-1.40%)
Aug 01, 2008 70.33 70.60 69.94 70.12 2,125,344 -0.67(-0.95%)
Jul 31, 2008 71.43 72.30 70.70 70.79 3,043,201 -2.90(-3.94%)
Jul 30, 2008 71.24 73.97 71.17 73.69 3,216,622 +1.78(+2.48%)
Jul 29, 2008 71.91 73.25 71.18 71.91 2,258,394 -0.71(-0.98%)
Jul 28, 2008 73.90 73.90 72.42 72.62 2,846,046 +0.12(+0.17%)
Jul 25, 2008 72.64 73.33 72.07 72.50 1,595,201 +0.24(+0.33%)
Jul 24, 2008 72.73 72.98 71.65 72.26 1,495,613 -0.75(-1.03%)
Jul 23, 2008 74.51 74.67 72.78 73.01 2,101,036 -1.27(-1.71%)
Jul 22, 2008 74.48 74.68 73.52 74.28 1,971,638 +0.42(+0.57%)
Jul 21, 2008 73.31 74.02 72.79 73.86 1,840,366 +1.15(+1.58%)
Jul 18, 2008 72.10 73.00 71.92 72.71 1,487,375 +0.43(+0.59%)
Jul 17, 2008 73.27 73.51 71.63 72.28 1,661,536 -0.40(-0.55%)
Jul 16, 2008 72.69 73.06 71.51 72.68 2,297,186 -1.40(-1.89%)
Jul 15, 2008 76.35 76.55 74.08 74.08 2,586,534 -2.15(-2.82%)
Jul 14, 2008 76.77 76.97 76.00 76.23 1,511,449 -1.33(-1.71%)
Jul 11, 2008 78.03 78.32 76.70 77.56 1,869,785 +0.26(+0.34%)
Jul 10, 2008 76.94 77.55 76.08 77.30 2,359,835 -0.34(-0.44%)
Jul 09, 2008 78.37 79.18 77.35 77.64 1,918,682 -1.41(-1.78%)
Jul 08, 2008 79.03 79.25 78.25 79.05 2,463,049 +0.10(+0.13%)
Jul 07, 2008 79.49 80.71 78.11 78.95 2,541,993 +0.06(+0.08%)
Jul 04, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.00(+0.00%)
Jul 03, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.68(+0.87%)
Jul 02, 2008 80.64 80.97 78.15 78.21 2,021,267 -2.04(-2.54%)
Jul 01, 2008 81.08 81.18 79.42 80.25 3,117,472 -1.46(-1.79%)
Jun 30, 2008 81.91 82.65 81.70 81.71 1,828,117 +1.65(+2.06%)
Jun 27, 2008 80.34 80.88 79.80 80.06 2,146,354 +0.61(+0.77%)
Jun 26, 2008 80.12 80.36 78.77 79.45 1,642,876 +0.10(+0.13%)
Jun 25, 2008 79.18 79.85 78.02 79.35 1,763,469 +1.02(+1.30%)
Jun 24, 2008 77.64 79.46 77.62 78.33 1,829,689 +0.10(+0.13%)
Jun 23, 2008 77.14 78.46 77.08 78.23 1,677,425 +0.73(+0.94%)
Jun 20, 2008 78.14 78.19 77.05 77.50 1,759,837 -0.83(-1.06%)
Jun 19, 2008 80.25 80.27 78.33 78.33 1,813,396 -1.16(-1.46%)
Jun 18, 2008 79.90 80.31 78.96 79.49 1,792,584 -2.11(-2.59%)
Jun 17, 2008 82.00 82.39 81.17 81.60 1,168,960 +0.61(+0.75%)
Jun 16, 2008 80.76 81.32 80.62 80.99 1,110,341 +1.27(+1.59%)
Jun 13, 2008 79.16 80.45 79.01 79.72 1,632,940 -0.95(-1.18%)
Jun 12, 2008 80.93 81.40 80.50 80.67 1,487,333 -2.03(-2.45%)
Jun 11, 2008 83.82 83.82 82.51 82.70 1,695,881 +1.22(+1.50%)
Jun 10, 2008 82.10 83.21 81.20 81.48 1,811,462 -3.00(-3.55%)
Jun 09, 2008 84.55 84.85 83.67 84.48 1,375,369 +1.69(+2.04%)
Jun 06, 2008 83.46 83.99 82.39 82.79 1,936,112 -0.23(-0.28%)
Jun 05, 2008 81.36 83.16 81.30 83.02 1,732,264 +3.13(+3.92%)
Jun 04, 2008 81.03 81.50 79.82 79.89 1,644,468 -2.53(-3.07%)
Jun 03, 2008 83.41 83.79 82.35 82.42 2,193,070 -1.28(-1.53%)
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.