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 (%)
Feb 29, 2016 46.03 46.16 45.60 45.71 3,403,027 -0.01(-0.02%)
Feb 26, 2016 45.84 45.96 45.47 45.72 3,742,584 +0.42(+0.93%)
Feb 25, 2016 45.21 45.41 44.23 45.30 4,225,920 +0.93(+2.10%)
Feb 24, 2016 42.97 44.47 42.84 44.37 3,409,967 +0.02(+0.05%)
Feb 23, 2016 45.33 45.68 44.26 44.35 3,073,000 -1.96(-4.23%)
Feb 22, 2016 45.66 46.38 45.66 46.31 4,895,260 +1.01(+2.23%)
Feb 19, 2016 45.02 45.34 44.52 45.30 3,240,711 -0.42(-0.92%)
Feb 18, 2016 46.43 46.49 45.60 45.72 1,852,931 -0.49(-1.06%)
Feb 17, 2016 44.82 46.43 44.75 46.21 2,919,130 +0.84(+1.85%)
Feb 16, 2016 45.22 45.52 44.51 45.37 3,219,526 +1.10(+2.48%)
Feb 12, 2016 43.30 44.27 44.27 44.27 3,920,200 +1.65(+3.87%)
Feb 11, 2016 41.91 42.82 41.63 42.62 3,202,791 +0.29(+0.69%)
Feb 10, 2016 42.31 43.14 42.04 42.33 2,856,829 -0.29(-0.68%)
Feb 09, 2016 42.92 43.17 42.27 42.62 3,988,635 -1.90(-4.27%)
Feb 08, 2016 44.07 44.69 43.50 44.52 3,075,445 -0.20(-0.45%)
Feb 05, 2016 44.98 45.23 44.35 44.72 3,065,037 +0.11(+0.25%)
Feb 04, 2016 44.84 45.27 44.40 44.61 3,804,217 +1.53(+3.55%)
Feb 03, 2016 42.53 43.14 41.32 43.08 4,162,299 +1.55(+3.73%)
Feb 02, 2016 41.41 41.77 41.13 41.53 4,319,212 -2.03(-4.66%)
Feb 01, 2016 43.07 43.83 42.66 43.56 4,055,525 -0.57(-1.29%)
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%)
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.