Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 63.16 63.49 62.75 62.80 4,562,941 +2.08(+3.43%)
Jan 30, 2019 61.04 61.07 60.43 60.72 3,822,169 +0.74(+1.23%)
Jan 29, 2019 60.16 60.64 59.90 59.98 2,708,937 -0.02(-0.03%)
Jan 28, 2019 59.79 60.07 59.52 60.00 1,722,006 -0.72(-1.19%)
Jan 25, 2019 60.96 60.99 60.60 60.72 1,528,300 +0.27(+0.45%)
Jan 24, 2019 60.21 60.91 60.14 60.45 1,614,490 +0.07(+0.12%)
Jan 23, 2019 60.80 60.98 60.09 60.38 1,879,611 -0.71(-1.16%)
Jan 22, 2019 61.40 61.69 60.99 61.09 2,482,521 -1.63(-2.60%)
Jan 18, 2019 62.58 62.96 62.38 62.72 1,315,600 +1.07(+1.74%)
Jan 17, 2019 60.89 61.80 60.86 61.65 1,161,071 +0.24(+0.39%)
Jan 16, 2019 61.69 61.81 61.28 61.41 1,704,284 -0.81(-1.30%)
Jan 15, 2019 62.24 62.76 61.91 62.22 1,089,688 +0.00(+0.00%)
Jan 14, 2019 61.84 62.51 61.76 62.22 1,012,006 +0.06(+0.10%)
Jan 11, 2019 62.13 62.49 61.81 62.16 1,079,000 -0.62(-0.99%)
Jan 10, 2019 61.97 62.78 61.85 62.78 1,182,968 +0.42(+0.67%)
Jan 09, 2019 62.26 62.60 61.97 62.36 1,541,563 +0.54(+0.87%)
Jan 08, 2019 62.06 62.15 61.64 61.82 1,246,130 -0.18(-0.29%)
Jan 07, 2019 61.52 62.27 61.32 62.00 1,563,250 -0.22(-0.35%)
Jan 04, 2019 61.38 62.28 61.32 62.22 1,917,300 +1.46(+2.40%)
Jan 03, 2019 60.75 61.01 60.08 60.76 1,686,568 -0.04(-0.07%)
Jan 02, 2019 59.35 61.08 59.12 60.80 2,133,828 +0.86(+1.43%)
Dec 31, 2018 60.00 60.43 59.66 59.94 2,417,100 +0.46(+0.77%)
Dec 28, 2018 59.70 59.90 59.21 59.48 3,123,800 +0.60(+1.02%)
Dec 27, 2018 58.09 59.12 57.41 58.88 3,249,022 -0.24(-0.41%)
Dec 26, 2018 56.70 59.16 56.26 59.12 2,854,965 +2.42(+4.27%)
Dec 24, 2018 57.94 58.19 56.62 56.70 1,824,200 -1.10(-1.90%)
Dec 21, 2018 57.93 58.67 57.62 57.80 3,450,100 +0.17(+0.29%)
Dec 20, 2018 58.69 59.24 57.40 57.63 4,698,032 -0.69(-1.18%)
Dec 19, 2018 59.15 59.70 57.97 58.32 3,186,922 +0.22(+0.38%)
Dec 18, 2018 58.94 58.97 57.88 58.10 2,712,471 -0.76(-1.29%)
Dec 17, 2018 60.05 60.07 58.61 58.86 2,446,593 -0.65(-1.09%)
Dec 14, 2018 60.46 60.64 59.40 59.51 2,068,000 -1.06(-1.75%)
Dec 13, 2018 60.20 60.91 60.14 60.57 1,882,335 +0.13(+0.22%)
Dec 12, 2018 60.55 61.06 60.26 60.44 3,551,878 +0.72(+1.21%)
Dec 11, 2018 60.72 60.85 59.23 59.72 3,818,705 -0.36(-0.60%)
Dec 10, 2018 60.21 60.32 59.09 60.08 3,312,784 -0.65(-1.07%)
Dec 07, 2018 61.85 62.45 60.70 60.73 3,273,000 -0.04(-0.07%)
Dec 06, 2018 60.34 60.85 59.26 60.77 4,479,465 -1.76(-2.81%)
Dec 04, 2018 64.01 64.06 62.43 62.53 2,082,300 -1.33(-2.08%)
Dec 03, 2018 63.73 63.94 63.29 63.86 1,915,583 +1.83(+2.95%)
Nov 30, 2018 62.47 62.60 61.83 62.03 2,067,500 -0.41(-0.66%)
Nov 29, 2018 62.47 62.95 62.40 62.44 3,549,425 -0.01(-0.02%)
Nov 28, 2018 61.60 62.53 61.16 62.45 2,966,067 +1.13(+1.84%)
Nov 27, 2018 61.23 61.54 60.99 61.32 1,947,853 -0.65(-1.05%)
Nov 26, 2018 62.00 62.64 61.79 61.97 3,724,723 +1.32(+2.18%)
Nov 23, 2018 60.87 61.06 60.29 60.65 1,837,300 -2.91(-4.58%)
Nov 21, 2018 63.56 63.56 63.56 0 +1.86(+3.01%)
Nov 20, 2018 62.56 62.71 61.35 61.70 2,502,802 -1.79(-2.82%)
Nov 19, 2018 63.67 63.76 63.08 63.49 1,521,990 -0.49(-0.77%)
Nov 16, 2018 63.70 64.01 63.45 63.98 2,592,800 +0.20(+0.31%)
Nov 15, 2018 62.87 63.79 62.30 63.78 4,958,297 +0.26(+0.41%)
Nov 14, 2018 64.11 64.18 63.09 63.52 2,781,340 +0.51(+0.81%)
Nov 13, 2018 63.71 64.37 62.91 63.01 3,021,108 -1.24(-1.93%)
Nov 12, 2018 65.39 65.45 64.23 64.25 1,792,222 -0.90(-1.38%)
Nov 09, 2018 64.50 65.35 64.31 65.15 1,673,300 +0.32(+0.49%)
Nov 08, 2018 65.87 65.95 64.62 64.83 1,500,372 -1.47(-2.22%)
Nov 07, 2018 66.61 66.68 65.72 66.30 1,615,565 +0.59(+0.90%)
Nov 06, 2018 65.49 65.71 64.97 65.71 2,432,745 +0.15(+0.23%)
Nov 05, 2018 65.80 65.90 65.07 65.56 1,499,242 +1.18(+1.83%)
Nov 02, 2018 65.56 65.89 63.93 64.38 1,920,700 -0.86(-1.32%)
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.