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

51.53 USD +1.79 (+3.60%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 67.33 66.95 66.95 66.95 2,816,900 -0.41(-0.61%)
Dec 30, 2014 67.24 67.67 67.00 67.36 3,824,779 -0.95(-1.39%)
Dec 29, 2014 68.44 68.87 68.19 68.31 4,058,794 -0.61(-0.89%)
Dec 26, 2014 68.77 69.50 68.67 68.92 1,605,792 +0.50(+0.73%)
Dec 24, 2014 68.77 68.42 68.42 68.42 1,092,900 -0.31(-0.45%)
Dec 23, 2014 67.64 68.81 67.53 68.73 4,029,146 +0.57(+0.84%)
Dec 22, 2014 68.53 68.65 67.33 68.16 3,885,165 -0.53(-0.77%)
Dec 19, 2014 67.31 68.70 67.01 68.69 4,189,062 +2.15(+3.23%)
Dec 18, 2014 66.19 66.58 65.62 66.54 5,346,499 +0.87(+1.32%)
Dec 17, 2014 64.27 66.64 64.04 65.67 4,273,322 +2.37(+3.74%)
Dec 16, 2014 61.76 64.49 61.37 63.30 4,081,256 +2.37(+3.89%)
Dec 15, 2014 62.52 62.91 60.84 60.93 4,944,992 -1.39(-2.23%)
Dec 12, 2014 62.93 63.41 62.25 62.32 3,913,799 -1.49(-2.34%)
Dec 11, 2014 63.63 64.67 63.60 63.81 3,026,084 -0.14(-0.22%)
Dec 10, 2014 64.82 64.82 63.78 63.95 3,578,525 -1.61(-2.46%)
Dec 09, 2014 65.08 66.41 65.06 65.56 2,928,756 -0.04(-0.06%)
Dec 08, 2014 66.28 66.41 65.33 65.60 7,247,584 -1.53(-2.28%)
Dec 05, 2014 67.28 67.45 66.92 67.13 2,967,943 -0.25(-0.37%)
Dec 04, 2014 67.80 67.89 67.17 67.38 2,257,546 -1.16(-1.69%)
Dec 03, 2014 68.20 68.98 67.98 68.54 3,652,504 -0.81(-1.17%)
Dec 02, 2014 67.93 69.35 67.78 69.35 3,217,654 +1.86(+2.76%)
Dec 01, 2014 66.75 67.56 66.43 67.49 3,324,850 +1.08(+1.63%)
Nov 28, 2014 67.23 67.39 66.29 66.41 4,405,993 -4.96(-6.95%)
Nov 26, 2014 71.27 71.37 71.37 71.37 3,712,300 +0.74(+1.05%)
Nov 25, 2014 70.97 71.25 70.42 70.63 2,074,934 -0.43(-0.61%)
Nov 24, 2014 71.08 71.37 70.77 71.06 1,860,566 -0.74(-1.03%)
Nov 21, 2014 71.59 72.00 71.26 71.80 2,165,925 +0.80(+1.13%)
Nov 20, 2014 70.12 71.14 70.09 71.00 2,201,747 +1.07(+1.53%)
Nov 19, 2014 70.04 70.11 69.43 69.93 1,187,743 -0.10(-0.14%)
Nov 18, 2014 70.26 70.31 69.60 70.03 2,862,133 +0.78(+1.13%)
Nov 17, 2014 68.75 69.42 68.65 69.25 2,193,089 -0.13(-0.19%)
Nov 14, 2014 68.52 69.44 68.44 69.38 1,782,254 +0.97(+1.42%)
Nov 13, 2014 68.28 68.65 68.21 68.41 2,225,619 -0.48(-0.70%)
Nov 12, 2014 69.08 69.93 68.83 68.89 2,149,655 -2.23(-3.14%)
Nov 11, 2014 69.99 71.13 69.75 71.12 3,388,202 +0.41(+0.58%)
Nov 10, 2014 71.37 71.48 70.64 70.71 2,055,708 -0.29(-0.41%)
Nov 07, 2014 70.61 71.04 70.29 71.00 2,570,061 +1.54(+2.22%)
Nov 06, 2014 69.29 69.56 68.84 69.46 2,030,064 +0.23(+0.33%)
Nov 05, 2014 68.44 69.39 68.19 69.23 3,372,391 +0.44(+0.64%)
Nov 04, 2014 68.88 69.08 68.37 68.79 3,499,065 -1.24(-1.77%)
Nov 03, 2014 70.88 71.03 69.98 70.03 3,053,227 -1.76(-2.45%)
Oct 31, 2014 71.38 71.84 70.82 71.79 2,204,873 +0.41(+0.57%)
Oct 30, 2014 71.08 71.65 70.78 71.38 1,709,857 +0.02(+0.03%)
Oct 29, 2014 71.80 72.20 70.83 71.36 1,765,764 -0.14(-0.20%)
Oct 28, 2014 71.02 71.50 70.68 71.50 1,483,937 +1.05(+1.49%)
Oct 27, 2014 70.35 70.90 70.90 70.45 1,983,148 -0.45(-0.63%)
Oct 24, 2014 70.72 70.90 70.40 70.90 1,665,565 +0.07(+0.10%)
Oct 23, 2014 70.43 71.08 70.19 70.83 3,660,312 +1.29(+1.86%)
Oct 22, 2014 69.90 70.41 69.54 69.54 4,006,180 -0.66(-0.94%)
Oct 21, 2014 69.10 70.27 69.06 70.20 4,973,970 +1.88(+2.75%)
Oct 20, 2014 67.60 68.37 67.42 68.32 5,281,196 -0.40(-0.58%)
Oct 17, 2014 68.28 69.36 68.13 68.72 6,261,345 +1.51(+2.25%)
Oct 16, 2014 65.84 67.29 65.76 67.21 8,687,487 -1.20(-1.75%)
Oct 15, 2014 68.51 68.56 66.88 68.41 5,224,592 -0.09(-0.13%)
Oct 14, 2014 69.71 69.75 68.48 68.50 4,488,182 -1.14(-1.64%)
Oct 13, 2014 70.90 71.14 69.63 69.64 3,064,870 -0.69(-0.98%)
Oct 10, 2014 70.70 71.01 70.20 70.33 5,968,090 -1.76(-2.44%)
Oct 09, 2014 72.74 73.07 71.91 72.09 3,077,723 -2.50(-3.35%)
Oct 08, 2014 73.44 74.59 73.05 74.59 2,052,220 +1.44(+1.97%)
Oct 07, 2014 73.45 73.73 73.15 73.15 1,392,935 -0.58(-0.79%)
Oct 06, 2014 73.30 73.91 73.21 73.73 1,407,812 +0.18(+0.24%)
Oct 03, 2014 73.64 73.83 73.13 73.55 1,589,988 -0.74(-1.00%)
Oct 02, 2014 75.08 75.15 73.40 74.29 2,158,837 -0.88(-1.17%)
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.