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, 2020 53.77 53.94 53.00 53.28 5,262,600 -1.57(-2.86%)
Jan 30, 2020 54.90 54.97 54.12 54.85 5,246,591 -1.47(-2.61%)
Jan 29, 2020 56.50 56.57 56.06 56.32 4,219,949 -0.46(-0.81%)
Jan 28, 2020 56.76 56.96 56.67 56.78 4,860,527 -0.33(-0.58%)
Jan 27, 2020 57.26 57.55 56.85 57.11 3,353,569 -1.35(-2.31%)
Jan 24, 2020 58.66 58.68 58.18 58.46 2,195,500 -0.11(-0.19%)
Jan 23, 2020 58.14 58.65 57.80 58.57 2,689,296 +0.11(+0.19%)
Jan 22, 2020 58.74 58.75 58.28 58.46 4,405,242 -0.09(-0.15%)
Jan 21, 2020 58.99 59.02 58.53 58.55 6,330,027 -1.24(-2.07%)
Jan 17, 2020 60.00 60.05 59.76 59.79 2,898,800 -0.35(-0.58%)
Jan 16, 2020 60.54 60.65 59.85 60.14 3,215,371 -0.28(-0.46%)
Jan 15, 2020 60.31 60.49 60.02 60.42 2,392,158 +0.14(+0.23%)
Jan 14, 2020 60.06 60.31 59.76 60.28 2,080,725 +0.18(+0.30%)
Jan 13, 2020 59.90 60.26 59.64 60.10 2,947,130 +0.01(+0.02%)
Jan 10, 2020 60.47 60.47 60.06 60.09 1,692,500 -0.68(-1.12%)
Jan 09, 2020 60.50 60.87 60.10 60.77 2,063,390 -0.14(-0.23%)
Jan 08, 2020 60.96 61.01 60.54 60.91 3,524,423 -0.61(-0.99%)
Jan 07, 2020 61.38 61.54 60.93 61.52 2,339,372 -0.46(-0.74%)
Jan 06, 2020 61.97 62.27 61.73 61.98 2,316,414 +0.65(+1.06%)
Jan 03, 2020 60.78 61.42 60.76 61.33 3,229,700 +0.65(+1.07%)
Jan 02, 2020 60.37 60.69 60.12 60.68 1,557,249 +0.71(+1.18%)
Dec 31, 2019 59.52 59.99 59.52 59.97 1,168,900 +0.34(+0.57%)
Dec 30, 2019 59.95 60.04 59.55 59.63 1,688,712 -0.47(-0.78%)
Dec 27, 2019 60.34 60.37 60.04 60.10 1,492,200 +0.20(+0.33%)
Dec 26, 2019 59.65 60.11 59.61 59.90 982,742 +0.14(+0.23%)
Dec 24, 2019 59.56 59.80 59.55 59.76 1,178,900 +0.18(+0.30%)
Dec 23, 2019 58.94 59.59 58.88 59.58 1,751,853 +0.49(+0.83%)
Dec 20, 2019 59.35 59.43 58.92 59.09 2,626,400 -0.65(-1.09%)
Dec 19, 2019 59.90 59.95 59.68 59.74 2,632,762 +0.43(+0.73%)
Dec 18, 2019 59.41 59.76 59.24 59.31 4,693,405 +0.28(+0.47%)
Dec 17, 2019 58.99 59.27 58.83 59.03 5,525,969 +0.69(+1.18%)
Dec 16, 2019 58.50 58.63 58.12 58.34 2,467,811 +0.93(+1.62%)
Dec 13, 2019 57.93 58.15 57.28 57.41 2,302,400 -0.19(-0.33%)
Dec 12, 2019 57.33 57.89 57.25 57.60 3,528,084 +0.29(+0.51%)
Dec 11, 2019 57.25 57.50 57.08 57.31 2,268,881 -0.03(-0.05%)
Dec 10, 2019 57.54 57.59 57.24 57.34 1,417,542 +0.04(+0.07%)
Dec 09, 2019 57.34 57.63 57.17 57.30 1,523,598 -0.09(-0.16%)
Dec 06, 2019 57.26 57.68 57.19 57.39 1,816,100 +0.84(+1.49%)
Dec 05, 2019 56.96 57.09 56.49 56.55 1,520,152 -0.36(-0.63%)
Dec 04, 2019 56.94 57.12 56.82 56.91 1,495,465 +0.47(+0.83%)
Dec 03, 2019 56.59 56.70 56.21 56.44 1,980,125 -0.96(-1.67%)
Dec 02, 2019 58.00 58.04 57.31 57.40 1,547,496 -0.21(-0.36%)
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%)
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.