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

50.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.74 58.98 58.56 58.98 1,866,300 +0.30(+0.51%)
Dec 30, 2019 59.12 59.18 58.65 58.68 2,425,949 -0.41(-0.69%)
Dec 27, 2019 59.50 59.53 59.03 59.09 2,486,700 +0.22(+0.37%)
Dec 26, 2019 58.85 59.07 58.84 58.87 1,228,994 +0.17(+0.29%)
Dec 24, 2019 58.61 58.87 58.61 58.70 1,128,000 -0.10(-0.17%)
Dec 23, 2019 58.13 58.80 58.10 58.80 2,031,264 +0.62(+1.07%)
Dec 20, 2019 58.50 58.55 58.02 58.18 4,836,000 -0.72(-1.22%)
Dec 19, 2019 59.05 59.12 58.75 58.90 3,162,698 +0.38(+0.65%)
Dec 18, 2019 58.69 58.88 58.50 58.52 3,437,166 +0.05(+0.09%)
Dec 17, 2019 58.64 58.78 58.37 58.47 4,058,154 +0.31(+0.53%)
Dec 16, 2019 58.38 58.51 58.06 58.16 2,794,311 +0.72(+1.25%)
Dec 13, 2019 58.10 58.33 57.34 57.44 4,002,700 -0.32(-0.55%)
Dec 12, 2019 57.37 57.95 57.31 57.76 2,602,002 +0.36(+0.63%)
Dec 11, 2019 57.33 57.54 57.18 57.40 2,044,625 +0.04(+0.07%)
Dec 10, 2019 57.50 57.58 57.25 57.36 2,066,392 +0.09(+0.16%)
Dec 09, 2019 57.38 57.59 57.23 57.27 1,940,697 -0.02(-0.03%)
Dec 06, 2019 57.08 57.53 57.06 57.29 2,769,400 +0.80(+1.42%)
Dec 05, 2019 56.99 57.05 56.46 56.49 2,321,865 -0.35(-0.62%)
Dec 04, 2019 56.82 56.96 56.68 56.84 2,856,857 +0.63(+1.12%)
Dec 03, 2019 56.45 56.51 56.03 56.21 3,525,380 -0.92(-1.61%)
Dec 02, 2019 57.63 57.66 57.06 57.13 3,257,272 -0.36(-0.63%)
Nov 29, 2019 57.47 57.57 57.28 57.49 1,478,400 -0.31(-0.54%)
Nov 27, 2019 58.00 58.02 57.62 57.80 2,221,900 -0.17(-0.29%)
Nov 26, 2019 58.40 58.43 57.86 57.97 2,683,377 -0.67(-1.14%)
Nov 25, 2019 58.87 58.89 58.52 58.64 5,370,989 +0.20(+0.34%)
Nov 22, 2019 58.94 59.07 58.35 58.44 5,777,200 -0.23(-0.39%)
Nov 21, 2019 58.56 58.75 58.33 58.67 6,554,405 +0.23(+0.39%)
Nov 20, 2019 58.43 58.96 58.25 58.44 3,864,530 -0.29(-0.49%)
Nov 19, 2019 59.66 59.68 58.69 58.73 2,826,515 -0.69(-1.16%)
Nov 18, 2019 59.42 59.53 59.30 59.42 1,861,276 -0.15(-0.25%)
Nov 15, 2019 59.30 59.72 59.24 59.57 1,907,900 +0.44(+0.74%)
Nov 14, 2019 59.49 59.65 58.98 59.13 2,029,972 -1.16(-1.92%)
Nov 13, 2019 59.84 60.38 59.82 60.29 2,423,164 +0.46(+0.77%)
Nov 12, 2019 60.25 60.42 59.89 59.83 2,294,350 -0.35(-0.58%)
Nov 11, 2019 59.78 60.33 59.72 60.18 1,804,625 -0.07(-0.12%)
Nov 08, 2019 60.13 60.30 59.93 60.25 3,064,700 -0.12(-0.20%)
Nov 07, 2019 60.24 60.42 59.95 60.37 2,370,181 +0.50(+0.84%)
Nov 06, 2019 60.29 60.51 59.75 59.87 2,170,081 -0.29(-0.48%)
Nov 05, 2019 60.15 60.16 59.74 60.16 3,043,519 +0.72(+1.21%)
Nov 04, 2019 59.67 59.89 59.43 59.44 3,277,064 +0.80(+1.36%)
Nov 01, 2019 58.22 58.83 58.19 58.64 3,750,200 +0.67(+1.16%)
Oct 31, 2019 58.29 58.47 57.66 57.97 6,078,332 -2.08(-3.46%)
Oct 30, 2019 59.95 60.06 59.54 60.05 2,823,024 +0.12(+0.20%)
Oct 29, 2019 59.50 60.16 59.41 59.93 2,471,507 +0.01(+0.02%)
Oct 28, 2019 60.09 60.20 59.82 59.92 2,154,271 +0.24(+0.40%)
Oct 25, 2019 59.27 59.79 59.25 59.68 1,494,100 +0.11(+0.18%)
Oct 24, 2019 60.02 60.04 59.33 59.57 1,869,687 -0.04(-0.07%)
Oct 23, 2019 59.05 59.61 58.99 59.61 2,220,053 +0.67(+1.14%)
Oct 22, 2019 58.57 59.34 58.50 58.94 3,305,027 +0.66(+1.13%)
Oct 21, 2019 57.90 58.35 57.90 58.28 1,663,628 +0.56(+0.97%)
Oct 18, 2019 58.00 58.12 57.62 57.72 2,998,200 -0.44(-0.76%)
Oct 17, 2019 58.19 58.33 57.91 58.16 2,543,197 +0.77(+1.34%)
Oct 16, 2019 57.63 57.88 57.39 57.39 2,214,485 -0.15(-0.26%)
Oct 15, 2019 57.63 57.95 57.47 57.54 2,399,885 -0.28(-0.48%)
Oct 14, 2019 57.55 57.96 57.47 57.82 1,519,791 -0.03(-0.05%)
Oct 11, 2019 57.80 58.21 57.77 57.85 2,365,500 +0.59(+1.03%)
Oct 10, 2019 57.05 57.34 56.94 57.26 2,286,482 +0.71(+1.26%)
Oct 09, 2019 56.88 56.93 56.48 56.55 2,021,201 +0.11(+0.19%)
Oct 08, 2019 57.05 57.10 56.43 56.44 3,122,347 -0.74(-1.29%)
Oct 07, 2019 57.48 57.77 57.16 57.18 1,984,841 -0.12(-0.21%)
Oct 04, 2019 57.00 57.35 56.87 57.30 1,790,000 +0.31(+0.54%)
Oct 03, 2019 56.43 56.99 56.13 56.99 2,290,227 +0.38(+0.67%)
Oct 02, 2019 57.10 57.21 56.48 56.61 3,658,952 -1.78(-3.05%)
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.