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 (%)
Nov 29, 2019 57.74 57.81 57.44 57.61 807,000 -0.50(-0.86%)
Nov 27, 2019 58.23 58.25 57.83 58.11 1,213,000 -0.11(-0.19%)
Nov 26, 2019 58.77 58.77 58.08 58.22 1,620,099 -0.92(-1.56%)
Nov 25, 2019 59.44 59.44 58.97 59.14 1,302,521 +0.19(+0.32%)
Nov 22, 2019 59.39 59.48 58.91 58.95 1,176,200 -0.17(-0.29%)
Nov 21, 2019 58.91 59.14 58.62 59.12 1,797,156 +0.47(+0.80%)
Nov 20, 2019 58.66 59.12 58.46 58.65 2,082,815 -0.29(-0.49%)
Nov 19, 2019 60.11 60.11 58.87 58.94 2,863,176 -0.77(-1.29%)
Nov 18, 2019 59.85 59.97 59.62 59.71 1,296,073 -0.26(-0.43%)
Nov 15, 2019 59.67 60.15 59.67 59.97 1,137,100 +0.33(+0.55%)
Nov 14, 2019 59.98 60.16 59.49 59.64 1,184,892 -1.14(-1.88%)
Nov 13, 2019 60.40 60.83 60.30 60.78 1,529,966 +0.33(+0.55%)
Nov 12, 2019 60.83 60.92 60.42 60.45 1,194,258 -0.25(-0.41%)
Nov 11, 2019 60.26 60.86 60.15 60.70 1,056,757 +0.02(+0.03%)
Nov 08, 2019 60.63 60.74 60.41 60.68 1,373,000 -0.18(-0.30%)
Nov 07, 2019 60.86 60.96 60.51 60.86 1,151,775 +0.38(+0.63%)
Nov 06, 2019 60.78 61.08 60.33 60.48 1,620,398 -0.22(-0.36%)
Nov 05, 2019 60.79 60.82 60.37 60.70 1,262,867 +0.57(+0.95%)
Nov 04, 2019 60.28 60.46 60.09 60.13 1,264,597 +0.98(+1.66%)
Nov 01, 2019 58.68 59.37 58.56 59.15 1,752,300 +0.86(+1.48%)
Oct 31, 2019 58.73 58.91 57.94 58.29 3,103,743 -2.35(-3.88%)
Oct 30, 2019 60.69 60.74 60.31 60.64 1,169,820 -0.07(-0.12%)
Oct 29, 2019 60.22 61.00 60.12 60.71 1,546,611 +0.02(+0.03%)
Oct 28, 2019 60.86 60.96 60.58 60.69 1,248,940 +0.23(+0.38%)
Oct 25, 2019 59.95 60.57 59.93 60.46 1,568,800 +0.18(+0.30%)
Oct 24, 2019 60.72 60.76 59.96 60.28 1,085,051 -0.12(-0.20%)
Oct 23, 2019 59.75 60.41 59.65 60.40 3,345,990 +0.98(+1.65%)
Oct 22, 2019 59.24 59.90 59.04 59.42 1,163,595 +0.65(+1.11%)
Oct 21, 2019 58.42 58.86 58.38 58.77 885,830 +0.65(+1.12%)
Oct 18, 2019 58.50 58.60 58.06 58.12 1,186,000 -0.50(-0.85%)
Oct 17, 2019 58.63 58.78 58.41 58.62 1,213,212 +0.76(+1.31%)
Oct 16, 2019 58.11 58.30 57.81 57.86 1,397,636 -0.22(-0.38%)
Oct 15, 2019 58.16 58.48 57.87 58.08 1,668,295 -0.20(-0.34%)
Oct 14, 2019 58.02 58.42 57.95 58.28 875,055 -0.01(-0.02%)
Oct 11, 2019 58.26 58.66 58.22 58.29 1,685,500 +0.53(+0.92%)
Oct 10, 2019 57.50 57.85 57.36 57.76 1,592,139 +0.77(+1.35%)
Oct 09, 2019 57.23 57.31 56.91 56.99 1,463,805 +0.10(+0.18%)
Oct 08, 2019 57.36 57.48 56.87 56.89 1,629,272 -0.75(-1.30%)
Oct 07, 2019 57.90 58.15 57.62 57.64 1,359,079 -0.08(-0.14%)
Oct 04, 2019 57.53 57.77 57.29 57.72 1,481,300 +0.24(+0.42%)
Oct 03, 2019 56.90 57.49 56.57 57.48 3,190,705 +0.37(+0.65%)
Oct 02, 2019 57.55 57.64 56.82 57.11 5,015,226 -2.19(-3.69%)
Oct 01, 2019 59.43 59.55 59.05 59.30 4,943,829 -0.60(-1.00%)
Sep 30, 2019 59.23 59.93 59.17 59.90 4,419,957 +0.20(+0.34%)
Sep 27, 2019 59.17 59.71 59.04 59.70 2,876,500 +0.78(+1.32%)
Sep 26, 2019 58.50 58.96 58.42 58.92 2,090,694 +0.92(+1.59%)
Sep 25, 2019 58.00 58.14 57.77 58.00 1,722,666 -0.29(-0.50%)
Sep 24, 2019 58.51 58.52 58.03 58.29 3,165,990 -0.59(-1.00%)
Sep 23, 2019 58.75 59.09 58.65 58.88 1,337,005 +0.18(+0.31%)
Sep 20, 2019 58.88 58.97 58.57 58.70 1,392,500 -0.01(-0.02%)
Sep 19, 2019 59.10 59.23 58.71 58.71 1,350,474 +0.15(+0.26%)
Sep 18, 2019 58.46 58.80 58.34 58.56 1,740,338 +0.17(+0.29%)
Sep 17, 2019 58.86 58.90 57.73 58.39 2,508,793 +0.05(+0.09%)
Sep 16, 2019 58.85 58.89 58.00 58.34 3,003,104 +1.14(+1.99%)
Sep 13, 2019 57.39 57.46 57.00 57.20 1,293,400 +0.45(+0.79%)
Sep 12, 2019 56.45 56.88 56.15 56.75 1,320,265 +0.02(+0.04%)
Sep 11, 2019 57.17 57.39 56.60 56.73 1,828,170 -0.38(-0.67%)
Sep 10, 2019 57.27 57.80 56.98 57.11 1,730,643 +0.74(+1.31%)
Sep 09, 2019 56.18 56.48 56.06 56.37 1,857,544 +0.56(+1.00%)
Sep 06, 2019 55.80 56.03 55.54 55.81 1,555,200 -0.22(-0.39%)
Sep 05, 2019 56.33 56.63 55.97 56.03 1,594,144 +0.03(+0.05%)
Sep 04, 2019 55.86 56.13 55.75 56.00 1,136,780 +0.58(+1.05%)
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.