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 (%)
May 31, 2017 56.42 56.59 56.14 56.21 1,176,511 -0.30(-0.53%)
May 30, 2017 56.53 56.72 56.39 56.51 963,991 +0.18(+0.32%)
May 26, 2017 56.35 56.49 56.14 56.33 852,078 +0.04(+0.07%)
May 25, 2017 56.53 57.09 56.15 56.29 1,621,639 -0.62(-1.09%)
May 24, 2017 56.63 57.03 56.63 56.91 1,504,247 +0.00(+0.00%)
May 23, 2017 57.00 57.17 56.78 56.91 1,562,060 -0.11(-0.19%)
May 22, 2017 57.27 57.31 56.63 57.02 3,742,585 -0.22(-0.38%)
May 19, 2017 57.11 57.32 57.06 57.24 7,309,888 +0.17(+0.30%)
May 18, 2017 57.19 57.47 56.94 57.07 1,611,446 -0.49(-0.85%)
May 17, 2017 57.68 58.22 57.50 57.56 1,817,798 -0.89(-1.52%)
May 16, 2017 58.33 58.53 58.16 58.45 1,935,973 +0.69(+1.19%)
May 15, 2017 58.25 58.28 57.60 57.76 1,504,162 +0.50(+0.87%)
May 12, 2017 57.10 57.40 56.96 57.26 1,467,157 -0.03(-0.05%)
May 11, 2017 57.19 57.41 56.87 57.29 1,788,424 +0.39(+0.69%)
May 10, 2017 56.75 57.31 56.65 56.90 1,989,136 +0.65(+1.16%)
May 09, 2017 56.46 56.48 56.09 56.25 1,620,819 -0.15(-0.27%)
May 08, 2017 56.19 56.51 55.89 56.40 1,722,917 +0.32(+0.57%)
May 05, 2017 54.74 56.09 54.73 56.08 2,359,093 +1.89(+3.49%)
May 04, 2017 54.46 54.49 53.83 54.19 4,565,677 -0.06(-0.11%)
May 03, 2017 53.79 54.35 53.65 54.25 1,505,062 +0.51(+0.95%)
May 02, 2017 53.94 54.12 53.58 53.74 1,792,175 -0.29(-0.54%)
May 01, 2017 54.27 54.27 53.98 54.03 829,387 -0.09(-0.17%)
Apr 28, 2017 54.12 54.31 53.92 54.12 1,359,970 +0.05(+0.09%)
Apr 27, 2017 54.32 54.32 53.80 54.07 2,399,610 -0.41(-0.75%)
Apr 26, 2017 54.64 55.14 54.47 54.48 1,326,275 -0.50(-0.91%)
Apr 25, 2017 54.97 55.07 54.76 54.98 1,256,856 +0.29(+0.53%)
Apr 24, 2017 54.60 54.79 54.40 54.69 1,206,728 +1.02(+1.90%)
Apr 21, 2017 53.24 53.84 53.10 53.67 1,861,370 +0.32(+0.60%)
Apr 20, 2017 53.56 53.75 53.35 53.35 2,758,634 -0.25(-0.47%)
Apr 19, 2017 54.29 54.57 53.47 53.60 4,432,569 -1.56(-2.83%)
Apr 18, 2017 55.13 55.41 54.91 55.16 1,527,972 -0.66(-1.18%)
Apr 17, 2017 55.46 55.85 55.39 55.82 968,729 +0.55(+1.00%)
Apr 13, 2017 55.76 55.95 55.19 55.27 2,523,050 -1.23(-2.18%)
Apr 12, 2017 56.69 56.86 56.31 56.50 1,007,579 -0.32(-0.56%)
Apr 11, 2017 56.69 56.85 56.12 56.82 1,132,979 +0.27(+0.48%)
Apr 10, 2017 56.25 56.66 56.22 56.55 1,316,643 +0.12(+0.21%)
Apr 07, 2017 56.19 56.65 56.13 56.43 1,576,588 +0.32(+0.57%)
Apr 06, 2017 55.80 56.30 55.80 56.11 1,459,842 +0.47(+0.84%)
Apr 05, 2017 56.23 56.65 55.62 55.64 1,898,713 -0.27(-0.48%)
Apr 04, 2017 55.38 55.91 55.06 55.91 1,626,962 +0.53(+0.96%)
Apr 03, 2017 55.68 55.77 54.85 55.38 1,646,315 -0.45(-0.81%)
Mar 31, 2017 55.80 55.97 55.64 55.83 2,025,523 -0.34(-0.61%)
Mar 30, 2017 56.37 56.44 56.16 56.17 1,663,086 -0.13(-0.23%)
Mar 29, 2017 55.46 56.35 55.44 56.30 1,544,871 +0.28(+0.50%)
Mar 28, 2017 55.67 56.27 55.59 56.02 1,144,938 +0.60(+1.08%)
Mar 27, 2017 55.19 55.58 55.11 55.42 1,170,322 +0.13(+0.24%)
Mar 24, 2017 55.31 55.44 55.17 55.29 1,500,578 -0.40(-0.72%)
Mar 23, 2017 55.49 55.96 55.40 55.69 1,361,960 -0.16(-0.29%)
Mar 22, 2017 55.42 56.01 55.23 55.85 1,675,012 -0.11(-0.20%)
Mar 21, 2017 56.16 56.24 55.65 55.96 1,150,388 +0.28(+0.50%)
Mar 20, 2017 55.80 55.88 55.45 55.68 890,544 -0.32(-0.57%)
Mar 17, 2017 56.15 56.19 55.88 56.00 1,424,540 +0.38(+0.68%)
Mar 16, 2017 55.73 55.78 55.37 55.62 1,762,783 +0.37(+0.67%)
Mar 15, 2017 54.40 55.27 54.25 55.25 2,086,991 +1.29(+2.39%)
Mar 14, 2017 54.51 54.51 53.74 53.96 2,273,567 -1.24(-2.25%)
Mar 13, 2017 55.00 55.26 54.95 55.20 1,281,155 +0.44(+0.80%)
Mar 10, 2017 54.99 55.00 54.42 54.76 1,996,356 +0.35(+0.64%)
Mar 09, 2017 53.68 54.47 53.46 54.41 2,404,425 +0.06(+0.11%)
Mar 08, 2017 55.25 55.29 54.30 54.35 1,981,343 -1.46(-2.62%)
Mar 07, 2017 55.87 56.01 55.59 55.81 1,181,253 -0.12(-0.21%)
Mar 06, 2017 55.55 55.99 55.37 55.93 1,263,543 +0.32(+0.58%)
Mar 03, 2017 55.40 55.77 55.40 55.61 1,144,555 +0.13(+0.23%)
Mar 02, 2017 55.64 55.77 55.47 55.48 1,119,075 -0.11(-0.20%)
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.