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 (%)
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%)
Nov 01, 2017 65.27 65.49 64.90 65.20 1,527,385 -0.16(-0.24%)
Oct 31, 2017 65.09 65.60 64.91 65.36 1,150,570 +0.94(+1.46%)
Oct 30, 2017 64.05 64.50 63.98 64.42 1,102,799 +0.96(+1.51%)
Oct 27, 2017 63.06 63.66 62.91 63.46 921,067 +0.32(+0.51%)
Oct 26, 2017 63.20 63.26 62.91 63.14 859,012 -0.08(-0.13%)
Oct 25, 2017 63.83 63.89 63.02 63.22 1,702,822 -0.27(-0.43%)
Oct 24, 2017 63.52 63.78 63.40 63.49 1,226,257 +0.38(+0.60%)
Oct 23, 2017 63.10 63.41 63.00 63.11 1,412,921 +0.08(+0.13%)
Oct 20, 2017 62.90 63.09 62.78 63.03 1,250,068 +0.30(+0.48%)
Oct 19, 2017 62.58 62.95 62.52 62.73 898,159 +0.40(+0.64%)
Oct 18, 2017 62.43 62.55 62.19 62.33 913,313 +0.07(+0.11%)
Oct 17, 2017 62.61 62.61 62.05 62.26 874,183 -0.33(-0.53%)
Oct 16, 2017 62.86 62.97 62.55 62.59 804,966 -0.18(-0.29%)
Oct 13, 2017 62.93 63.05 62.77 62.77 2,514,474 +0.37(+0.59%)
Oct 12, 2017 62.39 62.52 62.23 62.40 873,729 -0.41(-0.65%)
Oct 11, 2017 62.70 62.85 62.49 62.81 1,055,527 +0.21(+0.34%)
Oct 10, 2017 62.43 62.76 62.43 62.60 685,886 +0.56(+0.90%)
Oct 09, 2017 62.03 62.17 61.91 62.04 504,560 +0.21(+0.34%)
Oct 06, 2017 62.05 62.09 61.69 61.83 954,734 -0.88(-1.40%)
Oct 05, 2017 62.57 62.75 62.38 62.71 1,357,649 +0.06(+0.10%)
Oct 04, 2017 62.62 62.75 62.37 62.65 1,088,576 -0.27(-0.43%)
Oct 03, 2017 62.60 63.12 62.59 62.92 842,948 +0.35(+0.56%)
Oct 02, 2017 62.16 62.65 62.05 62.57 1,135,822 +0.03(+0.05%)
Sep 29, 2017 62.39 62.57 62.17 62.54 958,483 +0.08(+0.13%)
Sep 28, 2017 62.34 62.61 62.15 62.46 1,606,646 +0.45(+0.73%)
Sep 27, 2017 61.73 62.09 61.54 62.01 1,589,112 -0.30(-0.48%)
Sep 26, 2017 62.20 62.35 61.93 62.31 1,586,674 +0.31(+0.50%)
Sep 25, 2017 61.60 62.11 61.59 62.00 1,637,810 +0.51(+0.83%)
Sep 22, 2017 61.12 61.61 61.10 61.49 1,857,523 +0.49(+0.80%)
Sep 21, 2017 60.74 61.23 60.66 61.00 1,795,369 +0.39(+0.64%)
Sep 20, 2017 60.07 60.68 60.03 60.61 1,280,480 +0.66(+1.10%)
Sep 19, 2017 59.72 59.97 59.68 59.95 1,107,522 +0.64(+1.08%)
Sep 18, 2017 58.96 59.37 58.94 59.31 1,397,127 +0.06(+0.10%)
Sep 15, 2017 59.06 59.29 58.92 59.25 1,053,140 -0.15(-0.25%)
Sep 14, 2017 59.12 59.44 58.99 59.40 1,308,790 +0.34(+0.58%)
Sep 13, 2017 58.95 59.29 58.72 59.06 1,031,414 +0.45(+0.77%)
Sep 12, 2017 58.33 58.78 58.30 58.61 1,071,653 +0.03(+0.05%)
Sep 11, 2017 58.24 58.72 58.17 58.58 1,806,302 +0.37(+0.64%)
Sep 08, 2017 58.48 58.56 58.11 58.21 960,103 -0.15(-0.26%)
Sep 07, 2017 58.24 58.52 58.21 58.36 841,566 +0.48(+0.83%)
Sep 06, 2017 56.99 57.98 56.97 57.88 1,583,565 +0.85(+1.49%)
Sep 05, 2017 56.87 57.12 56.73 57.03 948,883 +0.32(+0.56%)
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.