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 (%)
Jun 29, 2018 72.81 73.30 72.61 72.65 1,470,636 +0.04(+0.06%)
Jun 28, 2018 71.93 72.74 71.69 72.61 1,234,125 +0.11(+0.15%)
Jun 27, 2018 72.66 73.20 72.34 72.50 1,463,682 +0.77(+1.07%)
Jun 26, 2018 71.67 71.89 71.02 71.73 1,347,601 +1.06(+1.50%)
Jun 25, 2018 71.54 71.73 70.47 70.67 2,219,412 -2.42(-3.31%)
Jun 22, 2018 72.45 73.19 72.30 73.09 2,323,747 +3.07(+4.38%)
Jun 21, 2018 70.23 70.41 69.89 70.02 1,194,142 -0.62(-0.88%)
Jun 20, 2018 71.45 71.50 70.47 70.64 1,137,295 -0.41(-0.58%)
Jun 19, 2018 70.70 71.20 70.38 71.05 1,206,315 -0.22(-0.31%)
Jun 18, 2018 70.96 71.57 70.92 71.27 1,059,087 +0.53(+0.75%)
Jun 15, 2018 72.94 70.59 70.74 1,393,921 -2.20(-3.02%)
Jun 14, 2018 73.14 73.63 72.78 72.94 975,397 +0.71(+0.98%)
Jun 13, 2018 72.85 72.89 72.02 72.23 1,874,823 -0.37(-0.51%)
Jun 12, 2018 73.30 73.42 72.32 72.60 3,201,854 -1.20(-1.63%)
Jun 11, 2018 73.49 74.13 73.30 73.80 3,126,014 +0.64(+0.87%)
Jun 08, 2018 73.53 73.58 72.76 73.16 1,659,134 +0.04(+0.05%)
Jun 07, 2018 73.26 73.65 72.91 73.12 1,574,132 +1.04(+1.44%)
Jun 06, 2018 71.89 72.08 1,301,101 +0.29(+0.40%)
Jun 05, 2018 71.98 72.44 71.06 71.79 1,067,625 -0.44(-0.61%)
Jun 04, 2018 73.02 73.28 72.16 72.23 1,059,879 -0.37(-0.51%)
Jun 01, 2018 72.78 72.98 72.53 72.60 1,275,987 +0.27(+0.37%)
May 31, 2018 72.32 72.59 71.83 72.33 1,211,373 -0.15(-0.21%)
May 30, 2018 71.74 72.58 71.34 72.48 1,636,420 +2.22(+3.16%)
May 29, 2018 70.34 71.04 69.89 70.26 1,929,372 -0.84(-1.18%)
May 25, 2018 71.10 71.10 71.10 0 -1.62(-2.23%)
May 24, 2018 73.17 73.23 72.34 72.72 1,302,388 -1.33(-1.80%)
May 23, 2018 74.12 74.28 73.39 74.05 1,544,502 -1.75(-2.31%)
May 22, 2018 76.65 76.86 75.65 75.80 1,376,886 -0.89(-1.16%)
May 21, 2018 76.50 76.99 76.40 76.69 1,631,455 +0.86(+1.13%)
May 18, 2018 76.24 76.34 75.78 75.83 1,733,930 -0.37(-0.49%)
May 17, 2018 75.71 76.55 75.69 76.20 1,482,831 +1.21(+1.61%)
May 16, 2018 75.20 75.27 74.66 74.99 1,423,709 -0.53(-0.70%)
May 15, 2018 75.11 75.99 74.93 75.52 1,516,958 +0.59(+0.79%)
May 14, 2018 74.60 75.25 74.25 74.93 1,404,583 +0.86(+1.16%)
May 11, 2018 74.03 74.42 73.89 74.07 1,451,745 +0.47(+0.64%)
May 10, 2018 73.70 73.89 73.28 73.60 1,944,371 -1.09(-1.46%)
May 09, 2018 73.77 74.96 73.77 74.69 2,132,880 +1.68(+2.30%)
May 08, 2018 72.60 73.10 71.74 73.01 1,783,061 +0.44(+0.61%)
May 07, 2018 73.06 73.48 72.47 72.57 1,378,318 +0.00(+0.00%)
May 04, 2018 72.15 73.00 72.04 72.57 1,074,531 +0.34(+0.47%)
May 03, 2018 71.98 72.30 71.46 72.23 1,304,641 +0.49(+0.68%)
May 02, 2018 72.03 72.23 71.63 71.74 1,554,262 +0.20(+0.28%)
May 01, 2018 72.25 72.25 71.20 71.54 1,316,688 -0.88(-1.22%)
Apr 30, 2018 71.95 72.78 71.95 72.42 1,182,456 +0.15(+0.21%)
Apr 27, 2018 72.27 72.67 71.98 72.27 1,226,124 -0.28(-0.39%)
Apr 26, 2018 72.12 72.77 71.83 72.55 1,530,056 -0.90(-1.23%)
Apr 25, 2018 72.98 73.61 72.56 73.45 3,105,217 +0.05(+0.07%)
Apr 24, 2018 73.47 74.01 73.10 73.40 4,459,131 +0.09(+0.12%)
Apr 23, 2018 72.92 73.39 72.67 73.31 3,989,577 +0.65(+0.89%)
Apr 20, 2018 72.25 72.74 71.93 72.66 2,534,626 -0.19(-0.26%)
Apr 19, 2018 72.56 73.21 72.48 72.85 3,205,421 +0.65(+0.90%)
Apr 18, 2018 71.59 72.36 71.48 72.20 2,031,657 +1.54(+2.18%)
Apr 17, 2018 70.37 70.81 70.16 70.66 1,246,140 +0.84(+1.20%)
Apr 16, 2018 70.11 70.29 69.75 69.82 911,866 -0.13(-0.19%)
Apr 13, 2018 69.87 70.22 69.72 69.95 860,198 +0.10(+0.14%)
Apr 12, 2018 69.95 70.00 69.43 69.85 1,444,192 -0.37(-0.53%)
Apr 11, 2018 70.02 70.44 69.78 70.22 1,578,641 +0.50(+0.72%)
Apr 10, 2018 68.82 70.03 68.81 69.72 1,570,739 +1.58(+2.32%)
Apr 09, 2018 67.92 68.51 67.71 68.14 1,748,421 +0.88(+1.31%)
Apr 06, 2018 67.79 68.16 66.79 67.26 1,444,185 -0.52(-0.77%)
Apr 05, 2018 66.44 67.92 66.38 67.78 1,910,589 +2.02(+3.07%)
Apr 04, 2018 64.96 65.81 64.76 65.76 1,720,693 +0.35(+0.54%)
Apr 03, 2018 65.20 65.48 64.51 65.41 1,791,949 +1.19(+1.85%)
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.