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 (%)
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%)
Nov 01, 2018 65.76 65.89 64.69 65.24 1,722,285 -0.47(-0.72%)
Oct 31, 2018 65.87 66.45 65.67 65.71 2,918,860 +1.00(+1.55%)
Oct 30, 2018 63.84 64.72 63.49 64.71 2,021,307 +1.32(+2.08%)
Oct 29, 2018 64.59 64.67 62.77 63.39 2,281,322 -0.56(-0.88%)
Oct 26, 2018 62.92 64.50 62.74 63.95 2,745,400 -0.10(-0.16%)
Oct 25, 2018 64.17 64.61 63.73 64.05 2,168,003 +0.54(+0.85%)
Oct 24, 2018 65.50 65.64 63.46 63.51 2,209,108 -1.86(-2.85%)
Oct 23, 2018 65.97 66.05 64.73 65.37 2,952,745 -1.83(-2.72%)
Oct 22, 2018 67.59 67.63 67.01 67.20 1,264,157 -0.52(-0.77%)
Oct 19, 2018 67.90 68.20 67.47 67.72 3,143,800 +0.97(+1.45%)
Oct 18, 2018 67.18 67.89 66.58 66.75 1,808,493 -0.73(-1.08%)
Oct 17, 2018 68.12 68.15 67.08 67.48 1,830,730 -0.73(-1.07%)
Oct 16, 2018 67.57 68.47 67.46 68.21 1,275,410 +0.59(+0.87%)
Oct 15, 2018 68.04 68.11 67.50 67.62 1,253,930 +0.31(+0.46%)
Oct 12, 2018 68.06 68.06 66.62 67.31 2,139,300 -0.12(-0.18%)
Oct 11, 2018 68.40 68.67 66.92 67.43 1,775,862 -1.55(-2.25%)
Oct 10, 2018 70.65 70.70 68.79 68.98 1,652,776 -1.59(-2.25%)
Oct 09, 2018 69.67 70.82 69.55 70.57 1,089,148 +0.69(+0.99%)
Oct 08, 2018 68.85 69.91 68.83 69.88 1,392,669 -0.48(-0.68%)
Oct 05, 2018 70.27 70.57 69.85 70.36 1,493,200 -0.87(-1.22%)
Oct 04, 2018 71.33 71.44 70.78 71.23 1,179,163 -0.43(-0.60%)
Oct 03, 2018 71.50 71.89 71.14 71.66 1,074,147 +0.45(+0.63%)
Oct 02, 2018 71.17 71.32 70.77 71.21 1,160,010 -0.38(-0.53%)
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.