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 (%)
Feb 28, 2017 54.96 55.20 54.87 55.00 1,393,742 -0.21(-0.38%)
Feb 27, 2017 54.96 55.30 54.94 55.21 1,447,510 +0.26(+0.47%)
Feb 24, 2017 54.91 55.15 54.73 54.95 1,733,841 -0.69(-1.24%)
Feb 23, 2017 55.64 55.83 55.38 55.64 1,525,001 +0.44(+0.80%)
Feb 22, 2017 55.04 55.30 54.97 55.20 2,330,908 -0.44(-0.79%)
Feb 21, 2017 55.20 55.80 55.16 55.64 2,565,990 +0.32(+0.58%)
Feb 17, 2017 55.32 55.32 55.32 0 -1.01(-1.79%)
Feb 16, 2017 56.81 57.02 56.28 56.33 2,445,532 -0.71(-1.24%)
Feb 15, 2017 56.52 57.04 56.45 57.04 3,557,776 -0.92(-1.59%)
Feb 14, 2017 57.98 58.07 57.49 57.96 2,618,407 +0.04(+0.07%)
Feb 13, 2017 57.77 57.93 57.62 57.92 1,628,717 +0.37(+0.64%)
Feb 10, 2017 57.29 57.69 57.26 57.55 1,658,157 +0.58(+1.02%)
Feb 09, 2017 56.29 57.16 56.70 56.97 1,720,295 +0.68(+1.21%)
Feb 08, 2017 55.97 56.33 55.56 56.29 4,231,189 -0.60(-1.05%)
Feb 07, 2017 57.34 57.42 56.63 56.89 3,170,066 -0.81(-1.40%)
Feb 06, 2017 57.72 57.83 57.55 57.70 4,179,998 -0.43(-0.74%)
Feb 03, 2017 57.88 58.30 57.79 58.13 2,214,285 +0.46(+0.80%)
Feb 02, 2017 58.12 58.24 57.30 57.67 1,789,577 +0.32(+0.56%)
Feb 01, 2017 57.58 57.63 56.79 57.35 2,064,739 -0.12(-0.21%)
Jan 31, 2017 57.71 57.75 57.11 57.47 1,544,777 +0.59(+1.04%)
Jan 30, 2017 57.29 57.35 56.81 56.88 2,039,008 -1.14(-1.96%)
Jan 27, 2017 58.24 58.31 57.90 58.02 1,846,460 -0.41(-0.70%)
Jan 26, 2017 58.50 58.70 58.21 58.43 1,330,758 -0.49(-0.83%)
Jan 25, 2017 58.90 59.01 58.77 58.92 1,191,070 +0.40(+0.68%)
Jan 24, 2017 58.11 58.62 58.09 58.52 1,402,440 +0.53(+0.91%)
Jan 23, 2017 58.12 57.72 57.99 2,153,340 +0.03(+0.05%)
Jan 20, 2017 58.03 58.17 57.80 57.96 1,868,448 +0.33(+0.57%)
Jan 19, 2017 57.79 57.89 57.28 57.63 2,563,958 -0.68(-1.17%)
Jan 18, 2017 58.51 58.74 58.23 58.31 1,388,101 -0.60(-1.02%)
Jan 17, 2017 58.75 58.98 58.69 58.91 1,727,366 +0.24(+0.41%)
Jan 13, 2017 58.67 58.67 58.67 0 -0.18(-0.31%)
Jan 12, 2017 59.18 59.20 58.78 58.85 1,276,800 +0.25(+0.43%)
Jan 11, 2017 57.84 58.73 57.69 58.60 1,652,136 +1.02(+1.77%)
Jan 10, 2017 57.76 57.91 57.44 57.58 2,024,075 -0.25(-0.43%)
Jan 09, 2017 58.23 58.24 57.75 57.83 2,059,310 -1.08(-1.83%)
Jan 06, 2017 58.72 59.05 58.67 58.91 1,064,487 -0.48(-0.81%)
Jan 05, 2017 59.13 59.56 59.13 59.39 1,686,014 +0.25(+0.42%)
Jan 04, 2017 59.09 59.33 58.97 59.14 1,410,642 +0.34(+0.58%)
Jan 03, 2017 58.77 59.10 58.48 58.80 1,787,696 +0.83(+1.43%)
Dec 30, 2016 57.97 57.97 57.97 0 -0.18(-0.31%)
Dec 29, 2016 58.23 58.42 58.03 58.15 1,015,195 +0.49(+0.85%)
Dec 28, 2016 57.98 58.25 57.64 57.66 2,951,897 -0.26(-0.45%)
Dec 27, 2016 57.78 58.06 57.78 57.92 664,959 +0.20(+0.35%)
Dec 23, 2016 57.72 57.72 57.72 0 -0.10(-0.17%)
Dec 22, 2016 57.92 58.07 57.74 57.82 4,788,786 -0.19(-0.33%)
Dec 21, 2016 58.10 58.18 57.90 58.01 912,688 +0.01(+0.02%)
Dec 20, 2016 58.22 58.35 57.92 58.00 1,730,245 +0.13(+0.22%)
Dec 19, 2016 58.00 58.16 57.80 57.87 1,303,100 -0.02(-0.03%)
Dec 16, 2016 57.29 58.00 57.25 57.89 1,550,096 +0.60(+1.05%)
Dec 15, 2016 56.76 57.39 56.41 57.29 1,854,909 +0.47(+0.83%)
Dec 14, 2016 57.73 58.06 56.76 56.82 1,946,842 -0.95(-1.64%)
Dec 13, 2016 57.42 57.95 57.02 57.77 2,316,992 +1.03(+1.82%)
Dec 12, 2016 57.66 57.78 56.60 56.74 2,461,731 +0.61(+1.09%)
Dec 09, 2016 55.86 56.13 55.70 56.13 2,808,729 -0.21(-0.37%)
Dec 08, 2016 56.31 56.47 55.65 56.34 2,691,261 +0.04(+0.07%)
Dec 07, 2016 56.07 56.34 55.88 56.30 2,052,390 +0.58(+1.04%)
Dec 06, 2016 55.57 55.83 55.33 55.72 1,308,717 +0.21(+0.38%)
Dec 05, 2016 55.80 55.87 55.49 55.51 1,187,655 +0.15(+0.27%)
Dec 02, 2016 54.93 55.53 54.77 55.36 2,264,053 +0.20(+0.36%)
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.