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 (%)
Jul 29, 2016 53.49 54.27 53.44 54.21 8,105,530 -0.93(-1.69%)
Jul 28, 2016 56.72 55.18 54.35 55.14 9,796,836 -1.58(-2.79%)
Jul 27, 2016 56.80 57.04 55.98 56.72 7,894,539 -0.04(-0.07%)
Jul 26, 2016 55.75 56.95 55.69 56.76 15,668,717 +1.01(+1.81%)
Jul 25, 2016 56.13 56.35 55.55 55.75 4,507,428 -1.76(-3.06%)
Jul 22, 2016 57.01 57.53 56.85 57.51 3,678,125 +0.57(+1.00%)
Jul 21, 2016 56.64 57.48 56.62 56.94 3,056,636 -0.10(-0.18%)
Jul 20, 2016 56.40 57.19 56.11 57.04 4,510,736 +0.02(+0.04%)
Jul 19, 2016 56.96 57.18 56.76 57.02 2,987,881 -0.38(-0.66%)
Jul 18, 2016 56.85 57.55 56.50 57.40 4,608,840 +0.39(+0.68%)
Jul 15, 2016 56.88 57.05 56.71 57.01 2,845,103 -0.24(-0.42%)
Jul 14, 2016 57.82 57.88 57.18 57.25 3,218,997 +0.09(+0.16%)
Jul 13, 2016 57.57 57.85 56.67 57.16 3,574,003 -0.24(-0.42%)
Jul 12, 2016 57.11 57.57 56.92 57.40 2,857,686 +1.09(+1.94%)
Jul 11, 2016 56.03 56.53 55.99 56.31 3,423,190 +0.36(+0.64%)
Jul 08, 2016 55.75 56.19 55.61 55.95 3,549,123 +0.34(+0.61%)
Jul 07, 2016 56.17 56.38 55.31 55.61 4,227,179 -0.41(-0.73%)
Jul 06, 2016 54.82 56.07 54.70 56.02 3,531,680 -0.22(-0.39%)
Jul 05, 2016 56.23 56.49 55.91 56.24 3,408,314 -0.44(-0.78%)
Jul 01, 2016 56.07 56.68 56.68 56.68 1,993,200 +0.68(+1.21%)
Jun 30, 2016 54.92 56.02 54.78 56.00 2,692,219 +1.00(+1.82%)
Jun 29, 2016 54.01 55.30 53.79 55.00 2,966,115 +2.18(+4.13%)
Jun 28, 2016 52.37 52.85 52.11 52.82 3,836,774 +0.99(+1.91%)
Jun 27, 2016 52.18 52.28 51.39 51.83 3,931,406 -0.37(-0.71%)
Jun 24, 2016 51.37 54.13 51.35 52.20 8,632,918 -4.66(-8.20%)
Jun 23, 2016 56.33 56.92 55.76 56.86 4,449,873 +2.21(+4.04%)
Jun 22, 2016 55.34 55.55 54.45 54.65 2,601,987 -0.34(-0.62%)
Jun 21, 2016 54.15 55.00 53.85 54.99 2,485,943 +1.11(+2.06%)
Jun 20, 2016 54.32 54.32 53.72 53.88 2,681,929 +1.42(+2.71%)
Jun 17, 2016 51.47 52.54 51.36 52.46 2,638,767 +1.94(+3.84%)
Jun 16, 2016 49.33 50.74 48.76 50.52 3,237,740 +0.82(+1.65%)
Jun 15, 2016 49.51 50.11 49.49 49.70 2,566,774 -0.43(-0.86%)
Jun 14, 2016 50.81 51.12 49.68 50.13 3,094,248 -1.47(-2.85%)
Jun 13, 2016 51.32 52.30 51.27 51.60 3,270,061 -0.64(-1.23%)
Jun 10, 2016 52.25 52.47 51.84 52.24 5,980,711 -0.79(-1.49%)
Jun 09, 2016 52.35 53.12 52.33 53.03 2,979,903 -0.42(-0.79%)
Jun 08, 2016 53.34 53.80 53.27 53.45 2,597,750 +1.33(+2.55%)
Jun 07, 2016 51.65 52.15 51.50 52.12 2,767,772 +1.97(+3.93%)
Jun 06, 2016 50.29 50.60 50.03 50.15 1,712,075 +0.35(+0.70%)
Jun 03, 2016 49.78 49.99 49.31 49.80 1,417,451 +0.62(+1.26%)
Jun 02, 2016 48.67 49.21 48.57 49.18 1,713,747 +0.12(+0.24%)
Jun 01, 2016 48.31 49.20 48.18 49.06 1,328,279 +0.28(+0.57%)
May 31, 2016 49.66 50.02 48.55 48.78 2,368,364 -1.15(-2.30%)
May 27, 2016 50.09 49.93 49.93 49.93 849,900 -0.40(-0.79%)
May 26, 2016 50.72 50.94 50.23 50.33 1,185,409 -0.52(-1.02%)
May 25, 2016 50.00 50.92 49.99 50.85 1,671,273 +1.35(+2.73%)
May 24, 2016 49.35 49.66 49.11 49.50 1,284,802 +0.38(+0.77%)
May 23, 2016 48.99 49.48 48.93 49.12 1,460,691 -0.61(-1.23%)
May 20, 2016 49.66 50.12 49.49 49.73 1,338,102 -0.09(-0.18%)
May 19, 2016 49.45 50.02 49.13 49.82 1,632,357 -0.36(-0.72%)
May 18, 2016 50.48 50.84 50.00 50.18 1,339,800 -1.12(-2.18%)
May 17, 2016 51.25 51.78 51.02 51.30 1,483,562 -0.01(-0.02%)
May 16, 2016 50.88 51.47 50.85 51.31 1,615,726 +1.17(+2.33%)
May 13, 2016 50.11 50.56 49.81 50.14 1,675,640 -1.05(-2.05%)
May 12, 2016 52.17 52.38 50.82 51.19 2,028,317 +0.03(+0.06%)
May 11, 2016 50.79 51.51 50.46 51.16 2,194,042 +0.06(+0.12%)
May 10, 2016 50.34 51.11 50.31 51.10 1,865,450 +0.80(+1.59%)
May 09, 2016 50.92 50.93 50.09 50.30 1,901,182 -1.02(-1.99%)
May 06, 2016 50.44 51.78 50.42 51.32 1,533,197 +0.13(+0.25%)
May 05, 2016 51.02 51.77 50.73 51.19 2,268,539 +0.39(+0.77%)
May 04, 2016 52.08 51.28 50.44 50.80 2,705,571 -1.28(-2.46%)
May 03, 2016 52.09 52.31 51.77 52.08 3,390,727 -1.43(-2.67%)
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.