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, 2017 57.71 57.75 57.11 57.47 1,544,777 +0.59(+1.04%)
Jan 30, 2017 57.29 57.35 56.81 56.88 2,039,008 -1.14(-1.96%)
Jan 27, 2017 58.24 58.31 57.90 58.02 1,846,460 -0.41(-0.70%)
Jan 26, 2017 58.50 58.70 58.21 58.43 1,330,758 -0.49(-0.83%)
Jan 25, 2017 58.90 59.01 58.77 58.92 1,191,070 +0.40(+0.68%)
Jan 24, 2017 58.11 58.62 58.09 58.52 1,402,440 +0.53(+0.91%)
Jan 23, 2017 58.12 57.72 57.99 2,153,340 +0.03(+0.05%)
Jan 20, 2017 58.03 58.17 57.80 57.96 1,868,448 +0.33(+0.57%)
Jan 19, 2017 57.79 57.89 57.28 57.63 2,563,958 -0.68(-1.17%)
Jan 18, 2017 58.51 58.74 58.23 58.31 1,388,101 -0.60(-1.02%)
Jan 17, 2017 58.75 58.98 58.69 58.91 1,727,366 +0.24(+0.41%)
Jan 13, 2017 58.67 58.67 58.67 0 -0.18(-0.31%)
Jan 12, 2017 59.18 59.20 58.78 58.85 1,276,800 +0.25(+0.43%)
Jan 11, 2017 57.84 58.73 57.69 58.60 1,652,136 +1.02(+1.77%)
Jan 10, 2017 57.76 57.91 57.44 57.58 2,024,075 -0.25(-0.43%)
Jan 09, 2017 58.23 58.24 57.75 57.83 2,059,310 -1.08(-1.83%)
Jan 06, 2017 58.72 59.05 58.67 58.91 1,064,487 -0.48(-0.81%)
Jan 05, 2017 59.13 59.56 59.13 59.39 1,686,014 +0.25(+0.42%)
Jan 04, 2017 59.09 59.33 58.97 59.14 1,410,642 +0.34(+0.58%)
Jan 03, 2017 58.77 59.10 58.48 58.80 1,787,696 +0.83(+1.43%)
Dec 30, 2016 57.97 57.97 57.97 0 -0.18(-0.31%)
Dec 29, 2016 58.23 58.42 58.03 58.15 1,015,195 +0.49(+0.85%)
Dec 28, 2016 57.98 58.25 57.64 57.66 2,951,897 -0.26(-0.45%)
Dec 27, 2016 57.78 58.06 57.78 57.92 664,959 +0.20(+0.35%)
Dec 23, 2016 57.72 57.72 57.72 0 -0.10(-0.17%)
Dec 22, 2016 57.92 58.07 57.74 57.82 4,788,786 -0.19(-0.33%)
Dec 21, 2016 58.10 58.18 57.90 58.01 912,688 +0.01(+0.02%)
Dec 20, 2016 58.22 58.35 57.92 58.00 1,730,245 +0.13(+0.22%)
Dec 19, 2016 58.00 58.16 57.80 57.87 1,303,100 -0.02(-0.03%)
Dec 16, 2016 57.29 58.00 57.25 57.89 1,550,096 +0.60(+1.05%)
Dec 15, 2016 56.76 57.39 56.41 57.29 1,854,909 +0.47(+0.83%)
Dec 14, 2016 57.73 58.06 56.76 56.82 1,946,842 -0.95(-1.64%)
Dec 13, 2016 57.42 57.95 57.02 57.77 2,316,992 +1.03(+1.82%)
Dec 12, 2016 57.66 57.78 56.60 56.74 2,461,731 +0.61(+1.09%)
Dec 09, 2016 55.86 56.13 55.70 56.13 2,808,729 -0.21(-0.37%)
Dec 08, 2016 56.31 56.47 55.65 56.34 2,691,261 +0.04(+0.07%)
Dec 07, 2016 56.07 56.34 55.88 56.30 2,052,390 +0.58(+1.04%)
Dec 06, 2016 55.57 55.83 55.33 55.72 1,308,717 +0.21(+0.38%)
Dec 05, 2016 55.80 55.87 55.49 55.51 1,187,655 +0.15(+0.27%)
Dec 02, 2016 54.93 55.53 54.77 55.36 2,264,053 +0.20(+0.36%)
Dec 01, 2016 55.26 55.76 54.94 55.16 3,009,438 +0.99(+1.83%)
Nov 30, 2016 53.65 54.56 53.60 54.17 4,513,204 +2.38(+4.60%)
Nov 29, 2016 51.25 51.98 51.10 51.79 1,863,742 -0.21(-0.40%)
Nov 28, 2016 52.51 52.58 51.96 52.00 2,841,914 -1.40(-2.62%)
Nov 25, 2016 53.28 53.45 53.20 53.40 1,048,296 +0.12(+0.23%)
Nov 23, 2016 53.28 53.28 53.28 0 -0.42(-0.78%)
Nov 22, 2016 53.48 53.80 53.13 53.70 2,146,009 +0.37(+0.69%)
Nov 21, 2016 53.02 53.40 53.02 53.33 1,966,633 +1.29(+2.48%)
Nov 18, 2016 51.87 52.22 51.51 52.04 2,363,887 -0.25(-0.48%)
Nov 17, 2016 52.40 52.71 52.18 52.29 1,512,856 +0.14(+0.27%)
Nov 16, 2016 52.08 52.53 51.94 52.15 1,456,046 -0.60(-1.14%)
Nov 15, 2016 51.89 52.86 51.89 52.75 2,351,350 +1.11(+2.15%)
Nov 14, 2016 51.19 51.68 50.94 51.64 2,167,350 -0.64(-1.22%)
Nov 11, 2016 52.62 52.89 51.81 52.28 2,568,271 -2.11(-3.88%)
Nov 10, 2016 54.71 54.83 54.06 54.39 2,056,766 +0.44(+0.82%)
Nov 09, 2016 52.96 54.32 52.91 53.95 2,599,192 +0.55(+1.03%)
Nov 08, 2016 52.98 53.73 52.94 53.40 1,566,640 -0.77(-1.42%)
Nov 07, 2016 53.58 54.18 53.57 54.17 1,686,417 +1.21(+2.28%)
Nov 04, 2016 52.81 53.31 52.72 52.96 1,618,985 -0.58(-1.08%)
Nov 03, 2016 53.66 53.90 53.15 53.54 1,851,949 -0.21(-0.39%)
Nov 02, 2016 54.12 54.25 53.36 53.75 1,987,073 -1.15(-2.09%)
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.