Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

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 (%)
May 31, 2018 69.53 69.80 69.10 69.58 3,243,940 +0.03(+0.04%)
May 30, 2018 68.85 69.67 68.41 69.55 4,543,599 +2.23(+3.31%)
May 29, 2018 67.56 68.20 67.11 67.32 4,277,115 -0.85(-1.25%)
May 25, 2018 68.17 68.17 68.17 0 -1.55(-2.22%)
May 24, 2018 70.23 70.30 69.44 69.72 5,324,206 -1.18(-1.66%)
May 23, 2018 70.92 71.11 70.32 70.90 5,092,239 -1.77(-2.44%)
May 22, 2018 73.45 73.79 72.57 72.67 3,042,968 -0.97(-1.32%)
May 21, 2018 73.27 73.86 73.23 73.64 4,410,826 +1.01(+1.39%)
May 18, 2018 73.30 73.37 72.60 72.63 4,134,679 -0.70(-0.95%)
May 17, 2018 72.89 73.71 72.88 73.33 3,271,397 +0.91(+1.26%)
May 16, 2018 72.43 72.52 72.07 72.42 2,490,897 -0.23(-0.32%)
May 15, 2018 72.11 73.00 72.01 72.65 3,426,579 +0.51(+0.71%)
May 14, 2018 72.07 72.42 71.94 72.14 2,359,260 +0.15(+0.21%)
May 11, 2018 71.70 72.30 71.58 71.99 3,180,093 +0.96(+1.35%)
May 10, 2018 71.16 71.30 70.72 71.03 3,881,206 -0.68(-0.95%)
May 09, 2018 70.76 71.98 70.76 71.71 4,113,911 +1.68(+2.40%)
May 08, 2018 69.77 70.16 68.89 70.03 3,846,166 +0.30(+0.43%)
May 07, 2018 70.17 70.68 69.62 69.73 3,200,361 -0.11(-0.16%)
May 04, 2018 69.42 70.26 69.38 69.84 3,583,948 +0.23(+0.33%)
May 03, 2018 69.30 69.70 68.85 69.61 2,979,342 +0.43(+0.62%)
May 02, 2018 69.41 69.70 69.08 69.18 3,086,297 +0.13(+0.19%)
May 01, 2018 69.73 69.73 68.78 69.05 2,549,722 -0.85(-1.22%)
Apr 30, 2018 69.50 70.28 69.41 69.90 3,050,255 +0.14(+0.20%)
Apr 27, 2018 69.92 70.17 69.53 69.76 2,919,508 -0.54(-0.77%)
Apr 26, 2018 69.77 70.47 69.45 70.30 4,036,706 -0.82(-1.15%)
Apr 25, 2018 70.64 71.28 70.30 71.12 2,918,536 +0.04(+0.06%)
Apr 24, 2018 71.31 71.69 70.84 71.08 3,180,075 -0.02(-0.03%)
Apr 23, 2018 70.62 71.16 70.48 71.10 3,167,853 +0.45(+0.64%)
Apr 20, 2018 70.31 70.78 70.02 70.65 3,081,650 -0.33(-0.46%)
Apr 19, 2018 70.70 71.33 70.65 70.98 3,470,780 +0.60(+0.85%)
Apr 18, 2018 69.81 70.62 69.73 70.38 4,235,490 +1.61(+2.34%)
Apr 17, 2018 68.69 68.92 68.44 68.77 4,895,324 +0.71(+1.04%)
Apr 16, 2018 68.41 68.55 68.02 68.06 3,683,540 -0.11(-0.16%)
Apr 13, 2018 68.02 68.45 67.95 68.17 4,347,220 -0.04(-0.06%)
Apr 12, 2018 68.30 68.41 67.76 68.21 3,698,599 -0.29(-0.42%)
Apr 11, 2018 68.44 68.87 68.22 68.50 3,759,867 +0.22(+0.32%)
Apr 10, 2018 67.36 68.57 67.34 68.28 5,010,573 +1.75(+2.63%)
Apr 09, 2018 66.52 66.85 66.26 66.53 3,615,294 +0.73(+1.11%)
Apr 06, 2018 66.35 66.62 65.40 65.80 3,047,234 -0.33(-0.50%)
Apr 05, 2018 65.15 66.32 65.08 66.13 4,532,846 +1.82(+2.83%)
Apr 04, 2018 63.62 64.43 63.40 64.31 3,858,310 +0.44(+0.69%)
Apr 03, 2018 63.69 63.95 63.09 63.87 5,658,732 +1.32(+2.11%)
Apr 02, 2018 63.72 63.78 62.33 62.55 3,534,899 -1.26(-1.97%)
Mar 29, 2018 63.81 63.81 63.81 0 +0.73(+1.16%)
Mar 28, 2018 63.63 63.98 63.07 63.08 5,244,650 -0.99(-1.55%)
Mar 27, 2018 64.92 65.13 63.82 64.07 4,440,048 -0.11(-0.17%)
Mar 26, 2018 64.03 64.24 63.26 64.18 3,448,387 +1.77(+2.84%)
Mar 23, 2018 62.87 63.34 62.38 62.41 3,838,523 +0.04(+0.06%)
Mar 22, 2018 63.10 63.11 62.34 62.37 3,020,134 -1.11(-1.75%)
Mar 21, 2018 62.22 63.75 62.12 63.48 6,044,052 +1.27(+2.04%)
Mar 20, 2018 61.76 62.44 61.76 62.21 4,703,801 +0.46(+0.74%)
Mar 19, 2018 61.97 61.97 61.30 61.75 2,787,312 -0.42(-0.68%)
Mar 16, 2018 61.81 62.44 61.77 62.17 3,585,870 +0.28(+0.45%)
Mar 15, 2018 61.82 62.26 61.64 61.89 3,149,445 -0.31(-0.50%)
Mar 14, 2018 62.76 62.83 62.07 62.20 4,526,389 -0.45(-0.72%)
Mar 13, 2018 63.59 63.88 62.53 62.65 3,011,839 -0.52(-0.82%)
Mar 12, 2018 62.91 63.32 62.81 63.17 2,839,626 -0.08(-0.13%)
Mar 09, 2018 62.98 63.40 62.94 63.25 4,281,285 +0.11(+0.17%)
Mar 08, 2018 63.40 63.46 62.92 63.14 2,469,698 -0.27(-0.43%)
Mar 07, 2018 62.97 63.41 2,707,837 -0.70(-1.09%)
Mar 06, 2018 64.16 64.66 63.96 64.11 2,462,019 +0.52(+0.82%)
Mar 05, 2018 62.36 63.71 62.36 63.59 2,606,968 +0.50(+0.79%)
Mar 02, 2018 62.51 63.14 62.13 63.09 3,571,716 -0.06(-0.10%)
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.