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

48.65 USD -0.84 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 73.19 73.33 72.88 73.09 1,103,627 -0.03(-0.04%)
Dec 29, 2011 72.88 73.32 72.63 73.12 1,785,407 +0.90(+1.25%)
Dec 28, 2011 72.95 73.13 72.07 72.22 1,107,723 -1.21(-1.65%)
Dec 27, 2011 72.95 73.50 72.95 73.43 793,816 +0.32(+0.44%)
Dec 23, 2011 72.58 73.12 72.53 73.11 1,058,580 +1.32(+1.84%)
Dec 21, 2011 71.45 72.00 71.26 71.79 3,800,740 +0.27(+0.38%)
Dec 20, 2011 70.82 71.82 70.78 71.52 2,668,129 +1.79(+2.57%)
Dec 19, 2011 70.10 70.56 69.64 69.73 2,552,166 -1.06(-1.50%)
Dec 16, 2011 70.74 71.02 70.21 70.79 2,168,486 +0.66(+0.94%)
Dec 15, 2011 70.59 70.62 69.91 70.13 2,180,554 +0.54(+0.78%)
Dec 14, 2011 70.85 70.93 69.20 69.59 4,033,420 -1.62(-2.27%)
Dec 13, 2011 71.67 72.39 70.79 71.21 2,803,983 +0.58(+0.82%)
Dec 12, 2011 71.06 71.08 70.08 70.63 2,481,829 -1.28(-1.78%)
Dec 09, 2011 71.27 72.04 71.20 71.91 2,081,911 +1.77(+2.52%)
Dec 08, 2011 71.10 71.17 70.13 70.14 2,368,937 -1.58(-2.20%)
Dec 07, 2011 71.22 72.00 70.67 71.72 2,730,259 +0.66(+0.93%)
Dec 06, 2011 70.69 71.50 70.47 71.06 1,915,965 +0.67(+0.95%)
Dec 05, 2011 70.77 71.34 70.14 70.39 2,051,602 +0.79(+1.14%)
Dec 02, 2011 70.54 70.54 69.45 69.60 1,277,081 +0.27(+0.39%)
Dec 01, 2011 69.47 70.10 69.13 69.33 1,307,889 -0.67(-0.96%)
Nov 30, 2011 69.64 70.05 69.32 70.00 1,865,327 +3.15(+4.71%)
Nov 29, 2011 66.33 67.17 66.09 66.85 2,483,406 +0.83(+1.26%)
Nov 28, 2011 66.82 66.88 65.64 66.02 1,771,752 +1.25(+1.93%)
Nov 25, 2011 64.78 65.73 64.73 64.77 1,572,560 -0.59(-0.90%)
Nov 23, 2011 65.95 66.08 65.34 65.36 2,153,874 -1.69(-2.52%)
Nov 22, 2011 67.17 67.64 66.55 67.05 2,350,425 -0.87(-1.28%)
Nov 21, 2011 68.09 68.27 67.14 67.92 2,491,729 -1.68(-2.41%)
Nov 18, 2011 69.86 70.01 69.30 69.60 2,310,373 +0.14(+0.20%)
Nov 17, 2011 70.22 70.52 69.15 69.46 2,911,850 -0.15(-0.22%)
Nov 16, 2011 69.79 70.78 69.58 69.61 1,976,594 -0.66(-0.94%)
Nov 15, 2011 70.21 70.78 69.86 70.27 1,901,646 -0.36(-0.51%)
Nov 14, 2011 70.64 70.97 70.17 70.63 2,229,772 -0.10(-0.14%)
Nov 11, 2011 70.61 71.20 70.54 70.73 1,822,856 +1.18(+1.70%)
Nov 10, 2011 69.63 69.80 68.65 69.55 2,291,100 +1.21(+1.77%)
Nov 09, 2011 69.29 69.62 68.20 68.34 3,032,355 -3.59(-4.99%)
Nov 08, 2011 71.39 72.03 70.73 71.93 2,636,538 +1.42(+2.01%)
Nov 07, 2011 69.90 70.53 69.44 70.51 2,930,124 +0.55(+0.79%)
Nov 04, 2011 69.50 70.10 69.01 69.96 2,023,568 -0.74(-1.05%)
Nov 03, 2011 69.86 70.86 69.27 70.70 3,193,974 +1.78(+2.58%)
Nov 02, 2011 68.62 69.65 68.52 68.92 4,968,105 -0.65(-0.93%)
Nov 01, 2011 68.15 70.18 67.89 69.57 3,576,207 -1.34(-1.89%)
Oct 31, 2011 72.10 72.31 70.81 70.91 2,664,868 -1.52(-2.10%)
Oct 28, 2011 72.15 72.81 72.08 72.43 2,788,144 -0.88(-1.20%)
Oct 27, 2011 74.04 74.05 72.71 73.31 4,725,217 +0.94(+1.30%)
Oct 26, 2011 72.33 72.58 71.22 72.37 2,876,456 +1.13(+1.59%)
Oct 25, 2011 71.33 71.93 70.28 71.24 3,583,861 -0.22(-0.31%)
Oct 24, 2011 70.66 71.73 70.60 71.46 1,944,725 -0.32(-0.45%)
Oct 21, 2011 71.08 72.01 70.99 71.78 2,528,319 +1.51(+2.15%)
Oct 20, 2011 69.98 70.37 69.15 70.27 3,475,661 +0.98(+1.41%)
Oct 19, 2011 70.18 70.43 69.16 69.29 2,670,210 -0.37(-0.53%)
Oct 18, 2011 68.41 70.29 67.87 69.66 2,645,045 +1.02(+1.49%)
Oct 17, 2011 69.37 69.39 68.32 68.64 2,543,990 -0.78(-1.12%)
Oct 14, 2011 68.94 69.52 68.87 69.42 2,620,180 +1.51(+2.22%)
Oct 13, 2011 66.92 68.05 66.53 67.91 2,969,067 +1.12(+1.68%)
Oct 12, 2011 66.96 67.58 66.72 66.79 2,808,005 +0.43(+0.65%)
Oct 11, 2011 65.55 66.56 65.48 66.36 2,759,860 +0.14(+0.21%)
Oct 10, 2011 66.26 66.85 65.70 66.22 2,929,148 +2.32(+3.63%)
Oct 07, 2011 64.59 65.10 63.68 63.90 3,604,387 +0.62(+0.98%)
Oct 06, 2011 63.09 63.35 62.76 63.28 4,575,925 +0.70(+1.12%)
Oct 05, 2011 61.80 62.64 61.21 62.58 2,684,076 +1.47(+2.41%)
Oct 04, 2011 58.74 61.21 57.97 61.11 6,690,450 +1.41(+2.36%)
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.