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 (%)
Jan 31, 2018 72.05 72.15 71.59 71.93 3,314,748 -0.13(-0.18%)
Jan 30, 2018 73.10 73.10 72.06 72.06 2,664,656 -0.80(-1.10%)
Jan 29, 2018 73.30 73.46 72.79 72.86 956,625 -0.45(-0.61%)
Jan 26, 2018 73.60 73.82 73.18 73.31 1,136,356 -0.17(-0.23%)
Jan 25, 2018 74.60 74.60 73.46 73.48 1,743,159 -0.03(-0.04%)
Jan 24, 2018 73.86 73.98 73.11 73.51 1,014,008 +0.28(+0.38%)
Jan 23, 2018 73.17 73.43 72.95 73.23 1,239,598 +0.06(+0.08%)
Jan 22, 2018 72.66 73.19 72.48 73.17 1,220,406 +1.16(+1.61%)
Jan 19, 2018 72.20 72.33 71.68 72.01 937,962 -0.19(-0.26%)
Jan 18, 2018 72.34 72.50 72.11 72.20 1,054,156 -0.14(-0.19%)
Jan 17, 2018 72.02 72.69 71.48 72.34 1,365,578 +0.35(+0.49%)
Jan 16, 2018 72.53 72.64 71.95 71.99 1,618,173 -0.71(-0.98%)
Jan 12, 2018 72.70 72.70 72.70 0 +0.97(+1.35%)
Jan 11, 2018 71.15 71.79 71.14 71.73 2,355,413 +0.81(+1.14%)
Jan 10, 2018 70.98 71.23 70.85 70.92 945,225 +0.34(+0.48%)
Jan 09, 2018 70.69 70.83 70.31 70.58 1,277,553 -0.18(-0.25%)
Jan 08, 2018 70.53 70.83 70.36 70.76 919,074 -0.01(-0.01%)
Jan 05, 2018 70.39 70.79 70.13 70.77 1,407,124 +0.40(+0.57%)
Jan 04, 2018 70.03 70.54 70.00 70.37 1,386,012 +0.23(+0.33%)
Jan 03, 2018 69.40 70.21 69.40 70.14 1,306,775 +0.70(+1.01%)
Jan 02, 2018 68.65 69.52 68.58 69.44 818,213 +1.15(+1.68%)
Dec 29, 2017 68.29 68.29 68.29 0 +0.31(+0.46%)
Dec 28, 2017 67.85 68.05 67.70 67.98 560,130 +0.21(+0.31%)
Dec 27, 2017 67.80 67.91 67.64 67.77 626,629 -0.03(-0.04%)
Dec 26, 2017 67.34 67.85 67.24 67.80 607,968 +0.57(+0.85%)
Dec 22, 2017 67.09 67.38 66.99 67.23 792,558 -0.08(-0.12%)
Dec 21, 2017 66.46 67.41 66.36 67.31 1,649,677 +0.87(+1.31%)
Dec 20, 2017 66.19 66.48 65.88 66.44 1,145,995 +0.14(+0.21%)
Dec 19, 2017 66.52 66.02 66.30 904,469 -0.22(-0.33%)
Dec 18, 2017 66.46 66.84 66.35 66.52 846,182 +0.28(+0.42%)
Dec 15, 2017 66.43 66.45 66.04 66.24 1,023,276 -0.12(-0.18%)
Dec 14, 2017 66.32 66.64 66.25 66.36 1,004,144 -0.13(-0.20%)
Dec 13, 2017 66.32 66.55 66.07 66.49 962,191 +0.29(+0.44%)
Dec 12, 2017 66.21 66.38 66.02 66.20 1,499,623 +0.79(+1.21%)
Dec 11, 2017 65.21 65.65 65.20 65.41 1,200,242 +0.52(+0.80%)
Dec 08, 2017 64.67 64.98 64.56 64.89 1,019,415 +0.03(+0.05%)
Dec 07, 2017 64.80 65.11 64.56 64.86 1,610,864 -0.24(-0.37%)
Dec 06, 2017 65.21 65.43 64.90 65.10 1,020,862 -0.40(-0.61%)
Dec 05, 2017 65.39 65.80 65.34 65.50 1,058,404 -0.19(-0.29%)
Dec 04, 2017 65.78 66.03 65.53 65.69 1,131,775 -0.08(-0.12%)
Dec 01, 2017 65.66 66.13 65.63 65.77 1,466,286 -0.17(-0.26%)
Nov 30, 2017 66.04 66.30 65.35 65.94 2,271,227 +0.19(+0.29%)
Nov 29, 2017 65.83 66.17 65.41 65.75 1,285,738 -0.07(-0.11%)
Nov 28, 2017 66.03 66.44 65.62 65.82 1,836,038 +2.03(+3.18%)
Nov 27, 2017 64.34 64.34 63.68 63.79 1,062,025 -0.71(-1.10%)
Nov 24, 2017 64.41 64.67 64.39 64.50 436,660 +0.25(+0.39%)
Nov 22, 2017 64.11 64.40 64.09 64.25 965,205 +0.77(+1.21%)
Nov 21, 2017 64.13 64.32 63.47 63.48 1,372,180 -0.26(-0.41%)
Nov 20, 2017 64.05 64.13 63.70 63.74 1,186,090 -0.02(-0.03%)
Nov 17, 2017 63.73 63.84 63.55 63.76 1,087,703 +0.20(+0.31%)
Nov 16, 2017 64.09 64.13 63.45 63.56 1,215,316 -1.59(-2.44%)
Nov 15, 2017 65.00 65.32 64.89 65.15 1,441,846 -0.69(-1.05%)
Nov 14, 2017 66.04 66.06 65.62 65.84 1,050,914 -0.08(-0.12%)
Nov 13, 2017 65.78 66.08 65.64 65.92 1,436,909 -0.08(-0.12%)
Nov 10, 2017 66.17 66.23 65.70 66.00 1,511,621 -0.37(-0.56%)
Nov 09, 2017 66.25 66.52 66.04 66.37 1,847,137 +0.31(+0.47%)
Nov 08, 2017 66.18 66.42 65.92 66.06 1,627,578 -0.41(-0.62%)
Nov 07, 2017 66.92 66.97 66.34 66.47 2,286,707 -0.81(-1.20%)
Nov 06, 2017 65.93 67.40 65.92 67.28 1,915,429 +1.40(+2.13%)
Nov 03, 2017 66.01 66.04 65.45 65.88 1,235,806 -0.15(-0.23%)
Nov 02, 2017 64.98 66.06 64.98 66.03 1,976,291 +0.83(+1.27%)
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.