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 29, 2016 42.92 44.15 42.82 44.13 3,808,291 +0.64(+1.47%)
Jan 28, 2016 43.98 44.04 42.92 43.49 4,692,007 +1.49(+3.55%)
Jan 27, 2016 40.65 42.47 40.47 42.00 6,760,323 +0.82(+1.99%)
Jan 26, 2016 40.60 41.38 40.04 41.18 2,615,483 +1.63(+4.12%)
Jan 25, 2016 39.68 40.49 39.46 39.55 3,529,018 -0.83(-2.06%)
Jan 22, 2016 40.45 40.70 39.78 40.38 3,353,740 +2.22(+5.82%)
Jan 21, 2016 36.68 38.36 36.55 38.16 4,008,795 +1.20(+3.25%)
Jan 20, 2016 37.03 37.38 35.95 36.96 5,761,006 -1.51(-3.93%)
Jan 19, 2016 39.50 39.61 38.07 38.47 4,016,955 -0.50(-1.28%)
Jan 15, 2016 39.07 38.97 38.97 38.97 3,965,400 -2.10(-5.11%)
Jan 14, 2016 39.55 41.33 39.14 41.07 3,828,369 +2.67(+6.95%)
Jan 13, 2016 40.10 40.28 38.34 38.40 3,257,953 -1.12(-2.83%)
Jan 12, 2016 40.13 40.20 38.83 39.52 2,600,033 -0.29(-0.73%)
Jan 11, 2016 40.21 40.23 39.39 39.81 5,885,992 +0.13(+0.33%)
Jan 08, 2016 41.56 41.57 39.60 39.68 11,210,025 -2.36(-5.61%)
Jan 07, 2016 42.37 43.37 41.99 42.04 5,699,600 -2.14(-4.84%)
Jan 06, 2016 44.16 44.63 44.00 44.18 2,052,720 -1.77(-3.85%)
Jan 05, 2016 45.78 46.01 45.17 45.95 2,445,582 -0.42(-0.91%)
Jan 04, 2016 45.72 46.41 45.29 46.37 3,602,883 +0.33(+0.72%)
Dec 31, 2015 45.94 46.04 46.04 46.04 1,179,100 -0.27(-0.58%)
Dec 30, 2015 46.67 46.87 46.25 46.31 1,382,988 -0.63(-1.34%)
Dec 29, 2015 46.82 47.12 46.60 46.94 1,857,509 +0.93(+2.02%)
Dec 28, 2015 46.08 46.31 45.75 46.01 1,701,602 -0.55(-1.18%)
Dec 24, 2015 47.12 46.56 46.56 46.56 685,300 -0.81(-1.71%)
Dec 23, 2015 46.82 47.37 46.56 47.37 2,690,351 +2.65(+5.93%)
Dec 22, 2015 44.21 44.76 44.06 44.72 3,071,680 +1.03(+2.36%)
Dec 21, 2015 44.03 44.48 43.53 43.69 2,214,731 -0.17(-0.39%)
Dec 18, 2015 44.44 44.47 43.71 43.86 2,209,114 +0.15(+0.34%)
Dec 17, 2015 44.39 44.46 43.62 43.71 2,703,102 -1.23(-2.74%)
Dec 16, 2015 44.73 45.23 44.32 44.94 1,948,041 +0.13(+0.29%)
Dec 15, 2015 44.78 45.26 44.67 44.81 2,285,575 +0.43(+0.97%)
Dec 14, 2015 44.41 44.61 43.51 44.38 2,661,136 -0.37(-0.83%)
Dec 11, 2015 45.33 45.43 44.73 44.75 2,939,749 -1.70(-3.66%)
Dec 10, 2015 46.57 47.39 46.44 46.45 2,182,627 -0.64(-1.36%)
Dec 09, 2015 46.90 47.99 46.64 47.09 2,409,277 +1.17(+2.55%)
Dec 08, 2015 45.57 46.52 45.21 45.92 2,744,440 -0.50(-1.08%)
Dec 07, 2015 46.96 47.06 46.19 46.42 2,444,310 -2.35(-4.82%)
Dec 04, 2015 49.16 49.19 48.13 48.77 2,400,881 -0.51(-1.03%)
Dec 03, 2015 50.59 50.64 49.18 49.28 2,158,375 -0.63(-1.26%)
Dec 02, 2015 50.70 51.20 49.80 49.91 1,561,154 -0.52(-1.03%)
Dec 01, 2015 50.22 50.48 50.07 50.43 1,076,174 +0.49(+0.98%)
Nov 30, 2015 50.73 50.77 49.93 49.94 1,912,880 -0.52(-1.03%)
Nov 27, 2015 50.58 50.71 50.39 50.46 736,989 +0.11(+0.22%)
Nov 25, 2015 50.60 50.35 50.35 50.35 1,033,200 -0.25(-0.49%)
Nov 24, 2015 49.74 50.73 49.69 50.60 1,255,100 +1.04(+2.10%)
Nov 23, 2015 49.94 50.17 49.37 49.56 1,322,781 -0.40(-0.80%)
Nov 20, 2015 51.12 51.33 49.91 49.96 1,565,444 -1.57(-3.05%)
Nov 19, 2015 51.39 51.89 51.27 51.53 1,504,650 +0.41(+0.80%)
Nov 18, 2015 50.53 51.15 50.49 51.12 2,888,310 +1.34(+2.69%)
Nov 17, 2015 50.05 50.16 49.56 49.78 2,910,152 +0.13(+0.26%)
Nov 16, 2015 48.49 49.65 48.34 49.65 1,334,545 +1.17(+2.41%)
Nov 13, 2015 48.44 48.73 47.98 48.48 1,531,523 -0.22(-0.45%)
Nov 12, 2015 49.13 49.59 48.59 48.70 1,236,006 -1.02(-2.05%)
Nov 11, 2015 50.73 50.80 49.68 49.72 1,161,038 -0.79(-1.56%)
Nov 10, 2015 50.37 50.89 50.33 50.51 1,355,062 -1.51(-2.90%)
Nov 09, 2015 52.31 52.65 51.75 52.02 1,504,861 -0.16(-0.31%)
Nov 06, 2015 51.89 52.25 51.62 52.18 1,146,558 -0.52(-0.99%)
Nov 05, 2015 52.93 53.28 52.59 52.70 1,925,681 -1.87(-3.43%)
Nov 04, 2015 54.94 55.10 54.17 54.57 1,380,551 -0.27(-0.49%)
Nov 03, 2015 53.75 55.23 53.68 54.84 1,914,898 +1.02(+1.90%)
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.