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 (%)
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%)
Jul 02, 2018 71.60 71.70 71.16 71.48 2,170,509 -1.17(-1.61%)
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%)
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.