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 (%)
Jul 31, 2019 63.74 64.04 63.02 63.47 1,836,949 -0.72(-1.12%)
Jul 30, 2019 63.98 64.23 63.62 64.19 969,470 +0.40(+0.63%)
Jul 29, 2019 64.22 64.22 63.71 63.79 1,119,698 +0.35(+0.55%)
Jul 26, 2019 63.71 63.71 63.30 63.44 990,200 +0.25(+0.40%)
Jul 25, 2019 63.98 63.99 63.16 63.19 973,869 -0.37(-0.58%)
Jul 24, 2019 63.74 64.14 63.52 63.56 1,084,619 -0.66(-1.03%)
Jul 23, 2019 64.68 64.68 64.13 64.22 1,060,308 -0.12(-0.19%)
Jul 22, 2019 64.00 64.38 63.98 64.34 818,723 +0.34(+0.53%)
Jul 19, 2019 63.67 64.06 63.50 64.00 982,800 +0.47(+0.74%)
Jul 18, 2019 63.53 63.66 63.19 63.53 1,135,342 -0.14(-0.22%)
Jul 17, 2019 63.92 64.04 63.57 63.67 1,555,361 -0.43(-0.67%)
Jul 16, 2019 64.40 64.58 63.90 64.10 2,989,485 -0.60(-0.93%)
Jul 15, 2019 65.36 65.44 64.70 64.70 1,115,208 -0.75(-1.15%)
Jul 12, 2019 65.58 65.66 65.33 65.45 679,600 -0.39(-0.59%)
Jul 11, 2019 66.01 66.02 65.53 65.84 963,498 +0.16(+0.24%)
Jul 10, 2019 65.56 65.77 65.37 65.68 1,248,893 +0.74(+1.14%)
Jul 09, 2019 64.90 65.07 64.61 64.94 952,171 +0.07(+0.11%)
Jul 08, 2019 64.88 65.16 64.78 64.87 1,425,737 -0.20(-0.31%)
Jul 05, 2019 65.10 65.15 64.77 65.07 3,937,900 -0.02(-0.03%)
Jul 03, 2019 65.44 65.51 65.02 65.09 3,141,800 -0.44(-0.67%)
Jul 02, 2019 66.65 66.68 65.49 65.53 4,544,836 -0.27(-0.41%)
Jul 01, 2019 67.17 67.18 65.79 65.80 2,743,230 +0.06(+0.09%)
Jun 28, 2019 66.19 66.19 65.67 65.74 1,974,900 -0.17(-0.26%)
Jun 27, 2019 66.67 66.72 65.90 65.91 1,574,766 -1.06(-1.58%)
Jun 26, 2019 67.22 67.45 66.96 66.97 1,054,149 +0.34(+0.51%)
Jun 25, 2019 66.97 67.05 66.59 66.63 1,183,626 -0.17(-0.25%)
Jun 24, 2019 66.76 66.96 66.60 66.80 919,334 +0.15(+0.23%)
Jun 21, 2019 66.71 66.96 66.37 66.65 1,121,500 +0.31(+0.47%)
Jun 20, 2019 66.37 66.65 66.03 66.34 1,451,340 +1.20(+1.84%)
Jun 19, 2019 65.02 65.32 64.90 65.14 1,297,719 +0.49(+0.76%)
Jun 18, 2019 64.47 64.85 64.34 64.65 1,202,881 +0.95(+1.49%)
Jun 17, 2019 63.54 64.12 63.48 63.70 854,767 -0.48(-0.75%)
Jun 14, 2019 64.25 64.33 64.01 64.18 857,800 -0.29(-0.45%)
Jun 13, 2019 64.70 64.74 64.27 64.47 1,032,138 +0.17(+0.26%)
Jun 12, 2019 64.92 65.00 64.15 64.30 1,029,284 -1.06(-1.62%)
Jun 11, 2019 65.98 65.98 65.31 65.36 1,746,982 +0.18(+0.28%)
Jun 10, 2019 65.44 65.56 65.08 65.18 1,216,099 -0.15(-0.23%)
Jun 07, 2019 65.11 65.61 65.08 65.33 1,448,800 +0.42(+0.65%)
Jun 06, 2019 64.40 65.02 64.39 64.91 853,516 +1.00(+1.56%)
Jun 05, 2019 64.42 64.43 63.48 63.91 1,038,750 +0.17(+0.27%)
Jun 04, 2019 63.30 63.75 63.00 63.74 1,229,339 +0.13(+0.20%)
Jun 03, 2019 63.46 63.70 63.14 63.61 1,295,412 +0.75(+1.19%)
May 31, 2019 62.58 63.22 62.55 62.86 1,964,800 -0.35(-0.55%)
May 30, 2019 63.29 63.44 62.93 63.21 1,964,200 -0.09(-0.14%)
May 29, 2019 62.77 63.35 62.74 63.30 976,047 -0.27(-0.42%)
May 28, 2019 64.34 64.44 63.57 63.57 845,062 -0.64(-1.00%)
May 24, 2019 64.12 64.24 63.68 64.21 755,200 +0.73(+1.15%)
May 23, 2019 63.63 63.64 62.98 63.48 1,492,225 -1.17(-1.81%)
May 22, 2019 65.38 65.56 64.65 64.65 1,214,952 -0.71(-1.09%)
May 21, 2019 65.64 65.77 65.34 65.36 913,732 +0.18(+0.28%)
May 20, 2019 65.25 65.53 64.94 65.18 839,500 +0.07(+0.11%)
May 17, 2019 65.26 65.48 65.09 65.11 1,069,300 -0.14(-0.21%)
May 16, 2019 65.02 65.47 64.93 65.25 986,873 -0.40(-0.61%)
May 15, 2019 64.91 65.74 64.83 65.65 1,602,048 +0.64(+0.98%)
May 14, 2019 64.82 65.35 64.73 65.01 1,048,259 +0.73(+1.14%)
May 13, 2019 64.92 65.15 64.03 64.28 1,095,398 -0.21(-0.33%)
May 10, 2019 63.88 64.53 63.66 64.49 1,008,900 +0.51(+0.80%)
May 09, 2019 63.48 64.11 63.38 63.98 1,101,248 +0.48(+0.76%)
May 08, 2019 63.33 63.94 63.17 63.50 2,030,129 +0.45(+0.71%)
May 07, 2019 63.43 63.52 62.53 63.05 5,040,969 -2.20(-3.37%)
May 06, 2019 64.91 65.55 64.69 65.25 1,378,412 -0.24(-0.37%)
May 03, 2019 66.10 66.16 65.48 65.49 1,257,700 +0.59(+0.91%)
May 02, 2019 65.57 65.72 64.86 64.90 1,482,774 +0.95(+1.49%)
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.