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 30, 2019 56.10 56.11 55.43 55.76 2,307,200 -0.29(-0.52%)
Aug 29, 2019 56.37 56.53 56.04 56.05 1,503,968 +0.04(+0.07%)
Aug 28, 2019 55.72 56.23 55.46 56.01 1,501,977 +0.64(+1.16%)
Aug 27, 2019 56.02 56.09 55.22 55.37 1,367,222 -0.20(-0.36%)
Aug 26, 2019 55.90 55.98 55.47 55.57 1,136,749 +0.30(+0.54%)
Aug 23, 2019 55.85 56.32 55.17 55.27 1,968,300 -0.85(-1.51%)
Aug 22, 2019 56.31 56.41 55.86 56.12 1,567,402 -0.30(-0.53%)
Aug 21, 2019 56.64 56.64 56.23 56.42 1,341,042 +0.68(+1.22%)
Aug 20, 2019 55.71 55.98 55.40 55.74 1,976,598 -0.59(-1.05%)
Aug 19, 2019 56.56 56.56 56.17 56.33 2,010,031 +0.77(+1.39%)
Aug 16, 2019 55.28 55.70 55.11 55.56 2,173,300 +0.46(+0.83%)
Aug 15, 2019 55.02 55.38 54.78 55.10 6,342,900 -1.50(-2.65%)
Aug 14, 2019 56.64 56.94 56.35 56.60 2,893,031 -1.50(-2.58%)
Aug 13, 2019 57.18 58.30 57.05 58.10 1,939,936 +0.78(+1.36%)
Aug 12, 2019 57.57 57.65 57.27 57.32 1,210,168 -0.03(-0.05%)
Aug 09, 2019 56.81 57.60 56.60 57.35 4,026,100 -0.42(-0.73%)
Aug 08, 2019 57.10 57.79 56.93 57.77 2,428,876 +0.55(+0.96%)
Aug 07, 2019 57.00 57.43 56.59 57.22 2,880,960 -0.31(-0.54%)
Aug 06, 2019 57.50 57.67 56.93 57.53 2,771,166 +0.13(+0.23%)
Aug 05, 2019 58.00 58.14 57.20 57.40 3,099,227 -1.57(-2.66%)
Aug 02, 2019 59.35 59.49 58.52 58.97 2,458,200 -0.57(-0.96%)
Aug 01, 2019 60.00 60.61 59.40 59.54 3,799,846 -3.93(-6.19%)
Jul 31, 2019 63.74 64.04 63.02 63.47 1,836,949 -0.72(-1.12%)
Jul 30, 2019 63.98 64.23 63.62 64.19 969,470 +0.40(+0.63%)
Jul 29, 2019 64.22 64.22 63.71 63.79 1,119,698 +0.35(+0.55%)
Jul 26, 2019 63.71 63.71 63.30 63.44 990,200 +0.25(+0.40%)
Jul 25, 2019 63.98 63.99 63.16 63.19 973,869 -0.37(-0.58%)
Jul 24, 2019 63.74 64.14 63.52 63.56 1,084,619 -0.66(-1.03%)
Jul 23, 2019 64.68 64.68 64.13 64.22 1,060,308 -0.12(-0.19%)
Jul 22, 2019 64.00 64.38 63.98 64.34 818,723 +0.34(+0.53%)
Jul 19, 2019 63.67 64.06 63.50 64.00 982,800 +0.47(+0.74%)
Jul 18, 2019 63.53 63.66 63.19 63.53 1,135,342 -0.14(-0.22%)
Jul 17, 2019 63.92 64.04 63.57 63.67 1,555,361 -0.43(-0.67%)
Jul 16, 2019 64.40 64.58 63.90 64.10 2,989,485 -0.60(-0.93%)
Jul 15, 2019 65.36 65.44 64.70 64.70 1,115,208 -0.75(-1.15%)
Jul 12, 2019 65.58 65.66 65.33 65.45 679,600 -0.39(-0.59%)
Jul 11, 2019 66.01 66.02 65.53 65.84 963,498 +0.16(+0.24%)
Jul 10, 2019 65.56 65.77 65.37 65.68 1,248,893 +0.74(+1.14%)
Jul 09, 2019 64.90 65.07 64.61 64.94 952,171 +0.07(+0.11%)
Jul 08, 2019 64.88 65.16 64.78 64.87 1,425,737 -0.20(-0.31%)
Jul 05, 2019 65.10 65.15 64.77 65.07 3,937,900 -0.02(-0.03%)
Jul 03, 2019 65.44 65.51 65.02 65.09 3,141,800 -0.44(-0.67%)
Jul 02, 2019 66.65 66.68 65.49 65.53 4,544,836 -0.27(-0.41%)
Jul 01, 2019 67.17 67.18 65.79 65.80 2,743,230 +0.06(+0.09%)
Jun 28, 2019 66.19 66.19 65.67 65.74 1,974,900 -0.17(-0.26%)
Jun 27, 2019 66.67 66.72 65.90 65.91 1,574,766 -1.06(-1.58%)
Jun 26, 2019 67.22 67.45 66.96 66.97 1,054,149 +0.34(+0.51%)
Jun 25, 2019 66.97 67.05 66.59 66.63 1,183,626 -0.17(-0.25%)
Jun 24, 2019 66.76 66.96 66.60 66.80 919,334 +0.15(+0.23%)
Jun 21, 2019 66.71 66.96 66.37 66.65 1,121,500 +0.31(+0.47%)
Jun 20, 2019 66.37 66.65 66.03 66.34 1,451,340 +1.20(+1.84%)
Jun 19, 2019 65.02 65.32 64.90 65.14 1,297,719 +0.49(+0.76%)
Jun 18, 2019 64.47 64.85 64.34 64.65 1,202,881 +0.95(+1.49%)
Jun 17, 2019 63.54 64.12 63.48 63.70 854,767 -0.48(-0.75%)
Jun 14, 2019 64.25 64.33 64.01 64.18 857,800 -0.29(-0.45%)
Jun 13, 2019 64.70 64.74 64.27 64.47 1,032,138 +0.17(+0.26%)
Jun 12, 2019 64.92 65.00 64.15 64.30 1,029,284 -1.06(-1.62%)
Jun 11, 2019 65.98 65.98 65.31 65.36 1,746,982 +0.18(+0.28%)
Jun 10, 2019 65.44 65.56 65.08 65.18 1,216,099 -0.15(-0.23%)
Jun 07, 2019 65.11 65.61 65.08 65.33 1,448,800 +0.42(+0.65%)
Jun 06, 2019 64.40 65.02 64.39 64.91 853,516 +1.00(+1.56%)
Jun 05, 2019 64.42 64.43 63.48 63.91 1,038,750 +0.17(+0.27%)
Jun 04, 2019 63.30 63.75 63.00 63.74 1,229,339 +0.13(+0.20%)
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.