Royal Dutch Shell Cl A ADR (NY: RDS-A )

48.65 USD -0.84 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.70 43.80 43.25 43.40 2,348,383 +0.00(+0.00%)
Dec 30, 2021 43.92 44.07 43.40 43.40 3,539,246 -0.28(-0.64%)
Dec 29, 2021 43.97 44.21 43.68 43.68 3,319,330 -0.34(-0.77%)
Dec 28, 2021 44.19 44.45 43.85 44.02 3,656,423 -0.31(-0.70%)
Dec 27, 2021 43.66 44.34 43.31 44.33 2,859,762 +0.49(+1.12%)
Dec 23, 2021 44.00 44.43 43.78 43.84 3,037,950 +0.32(+0.74%)
Dec 22, 2021 43.00 43.63 42.76 43.52 3,264,622 +0.47(+1.09%)
Dec 21, 2021 42.39 43.17 42.39 43.05 4,630,710 +1.12(+2.67%)
Dec 20, 2021 41.69 41.95 41.23 41.93 4,125,955 -0.18(-0.43%)
Dec 17, 2021 42.68 42.75 42.10 42.11 5,935,718 -0.75(-1.75%)
Dec 16, 2021 43.11 43.53 42.83 42.86 4,744,517 +0.03(+0.07%)
Dec 15, 2021 42.58 42.97 42.03 42.83 4,013,044 +0.15(+0.35%)
Dec 14, 2021 42.69 43.35 42.59 42.68 4,931,575 -0.15(-0.35%)
Dec 13, 2021 43.22 43.35 42.70 42.83 4,141,110 -1.32(-2.99%)
Dec 10, 2021 44.28 44.35 43.73 44.15 4,575,450 +0.12(+0.27%)
Dec 09, 2021 44.13 44.18 43.70 44.03 3,996,454 -0.57(-1.28%)
Dec 08, 2021 44.90 45.12 44.55 44.60 5,591,381 +0.16(+0.36%)
Dec 07, 2021 44.66 45.10 44.30 44.44 5,092,570 -0.05(-0.11%)
Dec 06, 2021 44.81 44.83 44.43 44.49 4,270,646 +0.91(+2.09%)
Dec 03, 2021 44.25 44.42 43.31 43.58 5,333,064 -0.29(-0.66%)
Dec 02, 2021 43.12 44.07 42.70 43.87 8,237,004 +2.28(+5.48%)
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.