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 (%)
Sep 28, 2018 70.53 71.51 70.51 70.93 2,176,000 -0.38(-0.53%)
Sep 27, 2018 71.65 71.65 71.06 71.31 1,886,222 +0.30(+0.42%)
Sep 26, 2018 71.29 71.63 70.94 71.01 2,201,964 -0.70(-0.98%)
Sep 25, 2018 71.75 72.06 71.57 71.71 2,036,894 +1.46(+2.08%)
Sep 24, 2018 70.55 70.99 70.22 70.25 1,266,333 +0.71(+1.02%)
Sep 21, 2018 69.25 69.68 69.05 69.54 2,568,000 +0.71(+1.03%)
Sep 20, 2018 68.88 69.02 68.25 68.83 1,546,047 +0.55(+0.81%)
Sep 19, 2018 67.94 68.47 67.91 68.28 2,309,144 +0.12(+0.18%)
Sep 18, 2018 67.65 68.30 67.65 68.16 1,952,903 +1.33(+1.99%)
Sep 17, 2018 67.06 67.46 66.67 66.83 1,863,574 +0.31(+0.47%)
Sep 14, 2018 66.79 66.91 66.39 66.52 1,165,500 -0.34(-0.51%)
Sep 13, 2018 66.78 67.00 66.44 66.86 2,002,171 +0.52(+0.78%)
Sep 12, 2018 66.48 66.89 66.26 66.34 1,735,437 +0.43(+0.65%)
Sep 11, 2018 64.93 66.12 64.88 65.91 1,232,096 +0.89(+1.37%)
Sep 10, 2018 65.17 65.46 64.90 65.02 1,057,815 -0.37(-0.57%)
Sep 07, 2018 64.61 65.47 64.42 65.39 1,701,800 -0.33(-0.50%)
Sep 06, 2018 66.62 66.75 65.39 65.72 2,422,430 -1.39(-2.07%)
Sep 05, 2018 67.04 67.17 66.59 67.11 1,846,228 -0.31(-0.46%)
Sep 04, 2018 67.71 67.81 67.19 67.42 847,334 +0.04(+0.06%)
Aug 31, 2018 67.38 67.38 67.38 0 -1.22(-1.78%)
Aug 30, 2018 68.44 68.64 68.20 68.60 922,145 +0.09(+0.13%)
Aug 29, 2018 68.17 68.68 68.03 68.51 824,917 +0.42(+0.62%)
Aug 28, 2018 68.59 68.82 68.03 68.09 1,318,117 -0.52(-0.76%)
Aug 27, 2018 68.51 68.63 68.37 68.61 998,612 +0.54(+0.79%)
Aug 24, 2018 68.17 68.40 67.92 68.07 1,043,400 +0.91(+1.35%)
Aug 23, 2018 67.70 67.70 67.06 67.16 909,616 -0.08(-0.12%)
Aug 22, 2018 67.09 67.56 67.03 67.24 1,912,045 +0.78(+1.17%)
Aug 21, 2018 66.39 66.77 66.35 66.46 1,633,697 +0.53(+0.80%)
Aug 20, 2018 65.51 65.99 65.39 65.93 1,941,417 +0.72(+1.10%)
Aug 17, 2018 64.73 65.47 64.44 65.21 3,120,700 +0.40(+0.62%)
Aug 16, 2018 65.08 65.27 64.81 64.81 1,573,493 +0.54(+0.84%)
Aug 15, 2018 64.65 64.65 63.45 64.27 2,578,710 -1.27(-1.94%)
Aug 14, 2018 66.33 66.44 65.38 65.54 2,045,692 -0.45(-0.68%)
Aug 13, 2018 66.65 66.75 65.88 65.99 1,717,438 -0.75(-1.12%)
Aug 10, 2018 66.80 67.00 66.50 66.74 2,132,400 -1.00(-1.48%)
Aug 09, 2018 68.27 68.47 67.59 67.74 1,609,881 -1.76(-2.53%)
Aug 08, 2018 69.63 69.63 69.01 69.50 1,256,833 +0.34(+0.49%)
Aug 07, 2018 69.68 69.70 69.07 69.16 1,574,409 +0.80(+1.17%)
Aug 06, 2018 68.34 68.62 68.04 68.36 2,249,234 -0.36(-0.52%)
Aug 03, 2018 68.07 68.78 68.05 68.72 2,673,500 +0.21(+0.31%)
Aug 02, 2018 68.46 68.95 68.17 68.51 2,554,457 -1.64(-2.34%)
Aug 01, 2018 70.19 70.23 69.73 70.15 1,982,590 -0.89(-1.25%)
Jul 31, 2018 71.79 71.90 70.96 71.04 1,264,532 +0.25(+0.35%)
Jul 30, 2018 71.00 71.11 70.65 70.79 1,240,759 +0.15(+0.21%)
Jul 27, 2018 70.59 71.08 70.43 70.64 1,573,000 +0.47(+0.67%)
Jul 26, 2018 69.71 70.46 69.67 70.17 3,607,836 -3.20(-4.36%)
Jul 25, 2018 72.39 73.52 72.38 73.37 2,040,543 -0.04(-0.05%)
Jul 24, 2018 72.76 73.59 72.72 73.41 1,998,140 +1.13(+1.56%)
Jul 23, 2018 73.10 72.26 72.28 1,219,369 -0.41(-0.56%)
Jul 20, 2018 72.31 72.88 72.29 72.69 1,512,237 +0.26(+0.36%)
Jul 19, 2018 72.43 72.96 72.20 72.43 1,501,910 +0.15(+0.21%)
Jul 18, 2018 71.32 72.35 71.16 72.28 2,580,995 +0.39(+0.54%)
Jul 17, 2018 71.50 72.27 71.47 71.89 2,383,573 -0.55(-0.76%)
Jul 16, 2018 72.21 72.52 71.54 72.44 1,775,108 -1.00(-1.36%)
Jul 13, 2018 73.00 73.62 72.88 73.44 894,006 +0.36(+0.49%)
Jul 12, 2018 73.05 73.51 72.75 73.08 2,386,723 +0.38(+0.52%)
Jul 11, 2018 73.68 74.03 72.34 72.70 1,191,362 -2.03(-2.72%)
Jul 10, 2018 74.74 75.28 74.61 74.73 1,128,005 +0.38(+0.51%)
Jul 09, 2018 73.84 74.38 73.66 74.35 1,328,460 +1.61(+2.21%)
Jul 06, 2018 72.04 72.93 71.85 72.74 1,061,378 +0.52(+0.72%)
Jul 05, 2018 72.48 72.60 71.80 72.22 1,527,890 +0.19(+0.26%)
Jul 03, 2018 72.03 72.03 72.03 0 +0.55(+0.77%)
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.