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 (%)
Apr 30, 2019 64.91 65.09 64.68 64.89 1,414,575 +0.48(+0.75%)
Apr 29, 2019 63.96 64.45 63.80 64.41 968,962 +0.16(+0.25%)
Apr 26, 2019 64.53 64.53 63.84 64.25 2,383,200 -0.72(-1.11%)
Apr 25, 2019 64.89 65.24 64.78 64.97 980,629 +0.12(+0.19%)
Apr 24, 2019 65.74 65.74 64.83 64.85 1,486,486 -1.59(-2.39%)
Apr 23, 2019 66.67 66.80 66.34 66.44 1,192,527 -0.25(-0.37%)
Apr 22, 2019 66.11 66.86 66.05 66.69 763,898 +1.08(+1.65%)
Apr 18, 2019 65.70 65.75 65.37 65.61 1,238,400 -0.34(-0.52%)
Apr 17, 2019 66.18 66.19 65.81 65.95 920,477 +0.17(+0.26%)
Apr 16, 2019 65.95 66.00 65.70 65.78 813,051 -0.21(-0.32%)
Apr 15, 2019 66.21 66.25 65.88 65.99 728,785 -0.08(-0.12%)
Apr 12, 2019 66.55 66.58 65.98 66.07 1,225,300 -0.28(-0.42%)
Apr 11, 2019 66.47 66.51 66.12 66.35 770,309 -0.12(-0.18%)
Apr 10, 2019 66.34 66.76 66.18 66.47 855,370 +0.47(+0.71%)
Apr 09, 2019 66.47 66.47 65.96 66.00 1,022,783 -0.67(-1.00%)
Apr 08, 2019 66.50 66.75 66.41 66.67 853,154 +0.73(+1.11%)
Apr 05, 2019 65.54 66.03 65.43 65.94 1,088,700 +0.69(+1.06%)
Apr 04, 2019 65.17 65.35 64.80 65.25 952,506 +0.11(+0.17%)
Apr 03, 2019 65.32 65.50 64.95 65.14 1,092,127 +0.35(+0.54%)
Apr 02, 2019 64.67 64.97 64.55 64.79 1,059,913 +0.15(+0.23%)
Apr 01, 2019 64.74 64.78 64.52 64.64 966,860 +0.69(+1.08%)
Mar 29, 2019 64.40 64.41 63.74 63.95 1,272,500 +0.20(+0.31%)
Mar 28, 2019 63.61 63.86 63.42 63.75 1,003,063 +0.06(+0.09%)
Mar 27, 2019 64.03 64.25 63.31 63.69 2,188,547 -0.70(-1.09%)
Mar 26, 2019 64.66 64.98 64.27 64.39 1,280,523 +0.44(+0.69%)
Mar 25, 2019 64.33 64.40 63.66 63.95 1,200,757 -0.12(-0.19%)
Mar 22, 2019 65.01 65.08 64.03 64.07 1,515,900 -1.36(-2.08%)
Mar 21, 2019 65.75 65.87 65.31 65.43 1,736,674 -0.49(-0.74%)
Mar 20, 2019 65.33 66.23 65.01 65.92 1,953,908 +0.68(+1.04%)
Mar 19, 2019 65.82 65.82 65.11 65.24 1,153,905 +0.01(+0.02%)
Mar 18, 2019 64.85 65.34 64.83 65.23 3,273,756 +0.68(+1.05%)
Mar 15, 2019 64.48 64.89 64.43 64.55 1,594,400 +0.22(+0.34%)
Mar 14, 2019 64.40 64.60 64.25 64.33 1,191,469 +0.11(+0.17%)
Mar 13, 2019 63.55 64.22 63.41 64.22 1,203,239 +1.71(+2.74%)
Mar 12, 2019 62.22 62.80 62.20 62.51 1,766,872 +0.07(+0.11%)
Mar 11, 2019 62.13 62.64 62.10 62.44 1,251,495 +0.48(+0.77%)
Mar 08, 2019 61.57 62.01 61.42 61.96 1,852,500 -0.82(-1.31%)
Mar 07, 2019 63.28 63.35 62.76 62.78 1,477,942 -0.86(-1.35%)
Mar 06, 2019 63.79 63.81 63.46 63.64 919,064 -0.10(-0.16%)
Mar 05, 2019 63.48 63.78 63.40 63.74 857,168 +0.21(+0.33%)
Mar 04, 2019 63.56 63.64 63.07 63.53 1,136,392 -0.08(-0.13%)
Mar 01, 2019 63.62 63.98 63.36 63.61 1,607,100 +0.00(+0.00%)
Feb 28, 2019 64.13 64.13 63.53 63.61 1,218,338 -0.41(-0.64%)
Feb 27, 2019 64.30 64.49 63.97 64.02 949,222 -0.01(-0.02%)
Feb 26, 2019 64.16 64.65 63.98 64.03 1,048,218 +0.00(+0.00%)
Feb 25, 2019 63.98 64.22 63.79 64.03 1,291,655 +0.03(+0.05%)
Feb 22, 2019 64.26 64.26 63.91 64.00 982,000 +0.26(+0.41%)
Feb 21, 2019 64.12 64.31 63.56 63.74 1,455,320 -0.86(-1.33%)
Feb 20, 2019 64.12 64.94 64.12 64.60 1,084,266 +0.25(+0.39%)
Feb 19, 2019 63.49 64.53 63.45 64.35 1,280,230 +0.52(+0.81%)
Feb 15, 2019 63.50 63.98 63.36 63.83 4,471,000 -0.04(-0.06%)
Feb 14, 2019 63.67 64.21 63.59 63.87 2,895,594 -1.09(-1.68%)
Feb 13, 2019 65.06 65.32 64.79 64.96 2,021,283 -0.15(-0.23%)
Feb 12, 2019 64.90 65.39 64.72 65.11 2,364,200 +1.00(+1.56%)
Feb 11, 2019 64.00 64.42 63.86 64.11 1,433,804 -0.47(-0.73%)
Feb 08, 2019 64.34 64.65 64.04 64.58 2,458,500 +0.03(+0.05%)
Feb 07, 2019 64.91 65.03 64.15 64.55 2,517,863 -0.76(-1.16%)
Feb 06, 2019 64.68 65.43 64.67 65.31 1,829,024 +0.13(+0.20%)
Feb 05, 2019 64.82 65.20 64.76 65.18 2,586,547 +0.57(+0.88%)
Feb 04, 2019 63.87 64.62 63.72 64.61 2,662,810 +0.86(+1.35%)
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.