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 (%)
Feb 28, 2018 65.83 65.95 64.18 64.18 1,447,910 -0.72(-1.11%)
Feb 27, 2018 65.59 65.80 64.88 64.90 1,249,018 -0.78(-1.19%)
Feb 26, 2018 65.49 65.85 65.13 65.68 1,242,037 +0.47(+0.72%)
Feb 23, 2018 64.79 65.25 64.58 65.21 1,610,622 +0.74(+1.15%)
Feb 22, 2018 63.99 64.94 63.70 64.47 1,276,986 +0.81(+1.27%)
Feb 21, 2018 64.62 64.95 63.51 63.66 1,346,027 -0.68(-1.06%)
Feb 20, 2018 64.89 65.04 64.14 64.34 1,690,507 -0.56(-0.86%)
Feb 16, 2018 64.90 64.90 64.90 0 -0.71(-1.08%)
Feb 15, 2018 65.74 65.74 64.57 65.61 3,210,367 -1.10(-1.65%)
Feb 14, 2018 64.68 66.77 64.61 66.71 3,057,302 +1.27(+1.94%)
Feb 13, 2018 65.25 65.63 65.10 65.44 1,629,266 +0.31(+0.48%)
Feb 12, 2018 64.56 65.34 64.53 65.13 2,369,120 +1.30(+2.04%)
Feb 09, 2018 63.87 64.33 61.92 63.83 4,498,678 -0.42(-0.65%)
Feb 08, 2018 66.06 66.27 64.20 64.25 2,459,207 -1.41(-2.15%)
Feb 07, 2018 66.25 66.61 65.63 65.66 3,210,072 -1.31(-1.96%)
Feb 06, 2018 65.67 67.28 65.25 66.97 4,063,306 +0.73(+1.10%)
Feb 05, 2018 68.21 68.56 65.29 66.24 4,522,669 -2.57(-3.74%)
Feb 02, 2018 70.57 70.57 68.67 68.81 1,911,201 -2.12(-2.99%)
Feb 01, 2018 70.52 71.00 70.04 70.93 1,766,897 -1.00(-1.39%)
Jan 31, 2018 72.05 72.15 71.59 71.93 3,314,748 -0.13(-0.18%)
Jan 30, 2018 73.10 73.10 72.06 72.06 2,664,656 -0.80(-1.10%)
Jan 29, 2018 73.30 73.46 72.79 72.86 956,625 -0.45(-0.61%)
Jan 26, 2018 73.60 73.82 73.18 73.31 1,136,356 -0.17(-0.23%)
Jan 25, 2018 74.60 74.60 73.46 73.48 1,743,159 -0.03(-0.04%)
Jan 24, 2018 73.86 73.98 73.11 73.51 1,014,008 +0.28(+0.38%)
Jan 23, 2018 73.17 73.43 72.95 73.23 1,239,598 +0.06(+0.08%)
Jan 22, 2018 72.66 73.19 72.48 73.17 1,220,406 +1.16(+1.61%)
Jan 19, 2018 72.20 72.33 71.68 72.01 937,962 -0.19(-0.26%)
Jan 18, 2018 72.34 72.50 72.11 72.20 1,054,156 -0.14(-0.19%)
Jan 17, 2018 72.02 72.69 71.48 72.34 1,365,578 +0.35(+0.49%)
Jan 16, 2018 72.53 72.64 71.95 71.99 1,618,173 -0.71(-0.98%)
Jan 12, 2018 72.70 72.70 72.70 0 +0.97(+1.35%)
Jan 11, 2018 71.15 71.79 71.14 71.73 2,355,413 +0.81(+1.14%)
Jan 10, 2018 70.98 71.23 70.85 70.92 945,225 +0.34(+0.48%)
Jan 09, 2018 70.69 70.83 70.31 70.58 1,277,553 -0.18(-0.25%)
Jan 08, 2018 70.53 70.83 70.36 70.76 919,074 -0.01(-0.01%)
Jan 05, 2018 70.39 70.79 70.13 70.77 1,407,124 +0.40(+0.57%)
Jan 04, 2018 70.03 70.54 70.00 70.37 1,386,012 +0.23(+0.33%)
Jan 03, 2018 69.40 70.21 69.40 70.14 1,306,775 +0.70(+1.01%)
Jan 02, 2018 68.65 69.52 68.58 69.44 818,213 +1.15(+1.68%)
Dec 29, 2017 68.29 68.29 68.29 0 +0.31(+0.46%)
Dec 28, 2017 67.85 68.05 67.70 67.98 560,130 +0.21(+0.31%)
Dec 27, 2017 67.80 67.91 67.64 67.77 626,629 -0.03(-0.04%)
Dec 26, 2017 67.34 67.85 67.24 67.80 607,968 +0.57(+0.85%)
Dec 22, 2017 67.09 67.38 66.99 67.23 792,558 -0.08(-0.12%)
Dec 21, 2017 66.46 67.41 66.36 67.31 1,649,677 +0.87(+1.31%)
Dec 20, 2017 66.19 66.48 65.88 66.44 1,145,995 +0.14(+0.21%)
Dec 19, 2017 66.52 66.02 66.30 904,469 -0.22(-0.33%)
Dec 18, 2017 66.46 66.84 66.35 66.52 846,182 +0.28(+0.42%)
Dec 15, 2017 66.43 66.45 66.04 66.24 1,023,276 -0.12(-0.18%)
Dec 14, 2017 66.32 66.64 66.25 66.36 1,004,144 -0.13(-0.20%)
Dec 13, 2017 66.32 66.55 66.07 66.49 962,191 +0.29(+0.44%)
Dec 12, 2017 66.21 66.38 66.02 66.20 1,499,623 +0.79(+1.21%)
Dec 11, 2017 65.21 65.65 65.20 65.41 1,200,242 +0.52(+0.80%)
Dec 08, 2017 64.67 64.98 64.56 64.89 1,019,415 +0.03(+0.05%)
Dec 07, 2017 64.80 65.11 64.56 64.86 1,610,864 -0.24(-0.37%)
Dec 06, 2017 65.21 65.43 64.90 65.10 1,020,862 -0.40(-0.61%)
Dec 05, 2017 65.39 65.80 65.34 65.50 1,058,404 -0.19(-0.29%)
Dec 04, 2017 65.78 66.03 65.53 65.69 1,131,775 -0.08(-0.12%)
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.