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 (%)
Dec 29, 2017 66.71 66.71 66.71 0 +0.21(+0.32%)
Dec 28, 2017 66.38 66.63 66.24 66.50 1,672,733 +0.27(+0.41%)
Dec 27, 2017 66.35 66.47 66.19 66.23 3,229,686 -0.31(-0.47%)
Dec 26, 2017 65.84 66.55 65.75 66.54 1,443,801 +0.79(+1.20%)
Dec 22, 2017 65.70 66.02 65.66 65.75 2,826,669 -0.43(-0.65%)
Dec 21, 2017 65.20 66.21 65.12 66.18 3,243,185 +1.08(+1.66%)
Dec 20, 2017 64.84 65.12 64.53 65.10 2,948,107 +0.20(+0.31%)
Dec 19, 2017 64.86 64.92 64.60 64.90 2,772,565 +0.05(+0.08%)
Dec 18, 2017 65.00 65.33 64.85 64.85 5,402,951 +0.15(+0.23%)
Dec 15, 2017 64.87 64.99 64.51 64.70 4,241,385 +0.15(+0.23%)
Dec 14, 2017 64.67 64.97 64.51 64.55 2,426,171 -0.42(-0.65%)
Dec 13, 2017 64.75 65.03 64.43 64.97 4,217,761 +0.47(+0.73%)
Dec 12, 2017 64.64 64.80 64.44 64.50 4,763,802 +0.56(+0.88%)
Dec 11, 2017 63.82 64.16 63.79 63.94 2,688,023 +0.48(+0.76%)
Dec 08, 2017 63.29 63.52 63.10 63.46 2,812,618 +0.17(+0.27%)
Dec 07, 2017 63.17 63.59 63.10 63.29 2,931,131 -0.21(-0.33%)
Dec 06, 2017 63.64 63.85 63.36 63.50 2,487,610 -0.49(-0.77%)
Dec 05, 2017 64.15 64.27 63.83 63.99 2,357,710 -0.16(-0.25%)
Dec 04, 2017 64.10 64.47 63.96 64.15 4,026,783 -0.02(-0.03%)
Dec 01, 2017 63.85 64.49 63.83 64.17 3,672,152 +0.05(+0.08%)
Nov 30, 2017 64.13 64.45 63.56 64.12 3,929,457 +0.43(+0.68%)
Nov 29, 2017 63.82 64.17 63.42 63.69 2,672,631 -0.24(-0.38%)
Nov 28, 2017 64.13 64.40 63.73 63.93 6,115,564 +2.08(+3.36%)
Nov 27, 2017 62.30 62.36 61.70 61.85 4,710,970 -0.59(-0.94%)
Nov 24, 2017 62.39 62.65 62.36 62.44 2,044,686 +0.29(+0.47%)
Nov 22, 2017 62.08 62.34 61.99 62.15 3,215,854 +0.67(+1.09%)
Nov 21, 2017 62.19 62.28 61.45 61.48 3,357,036 -0.24(-0.39%)
Nov 20, 2017 62.10 62.14 61.66 61.72 2,702,517 -0.18(-0.29%)
Nov 17, 2017 61.86 62.07 61.60 61.90 2,507,582 +0.34(+0.55%)
Nov 16, 2017 62.04 62.11 61.46 61.56 4,419,136 -1.60(-2.53%)
Nov 15, 2017 63.08 63.38 63.02 63.16 4,351,905 -0.64(-1.00%)
Nov 14, 2017 64.10 64.12 63.63 63.80 2,930,491 -0.10(-0.16%)
Nov 13, 2017 63.79 64.13 63.66 63.90 3,071,764 +0.00(+0.00%)
Nov 10, 2017 64.33 64.38 63.66 63.90 9,237,945 -0.37(-0.58%)
Nov 09, 2017 64.59 64.65 64.13 64.27 6,453,369 -0.08(-0.12%)
Nov 08, 2017 64.65 64.83 64.24 64.35 5,182,374 -0.19(-0.29%)
Nov 07, 2017 65.32 65.33 64.49 64.54 8,911,535 -0.98(-1.50%)
Nov 06, 2017 64.25 65.83 64.22 65.52 9,346,516 +1.42(+2.22%)
Nov 03, 2017 64.15 64.22 63.61 64.10 3,742,853 -0.12(-0.19%)
Nov 02, 2017 62.93 64.24 62.93 64.22 8,200,034 +1.18(+1.87%)
Nov 01, 2017 62.92 63.17 62.64 63.04 5,853,202 +0.01(+0.02%)
Oct 31, 2017 62.73 63.27 62.52 63.03 9,233,483 +0.84(+1.35%)
Oct 30, 2017 61.74 62.23 61.66 62.19 8,022,459 +0.92(+1.50%)
Oct 27, 2017 60.80 61.38 60.62 61.27 5,554,408 +0.37(+0.61%)
Oct 26, 2017 61.14 61.15 60.71 60.90 2,783,571 -0.15(-0.25%)
Oct 25, 2017 61.70 61.72 60.88 61.05 6,863,141 -0.34(-0.55%)
Oct 24, 2017 61.58 61.83 61.30 61.39 4,749,449 +0.38(+0.62%)
Oct 23, 2017 61.12 61.43 61.01 61.01 4,635,327 -0.06(-0.10%)
Oct 20, 2017 60.98 61.15 60.92 61.07 2,437,658 +0.04(+0.07%)
Oct 19, 2017 60.86 61.30 60.81 61.03 3,547,815 +0.50(+0.83%)
Oct 18, 2017 60.82 60.96 60.43 60.53 3,464,806 -0.17(-0.28%)
Oct 17, 2017 60.98 60.99 60.49 60.70 2,841,596 -0.17(-0.28%)
Oct 16, 2017 61.24 61.29 60.87 60.87 2,612,716 -0.05(-0.08%)
Oct 13, 2017 61.30 61.42 60.91 60.92 2,721,877 +0.19(+0.31%)
Oct 12, 2017 60.84 60.91 60.66 60.73 2,106,335 -0.50(-0.82%)
Oct 11, 2017 61.18 61.27 60.93 61.23 2,885,366 +0.19(+0.31%)
Oct 10, 2017 60.96 61.09 60.82 61.04 2,791,135 +0.59(+0.98%)
Oct 09, 2017 60.42 60.58 60.32 60.45 1,594,208 +0.30(+0.50%)
Oct 06, 2017 60.44 60.46 60.05 60.15 2,657,293 -0.88(-1.44%)
Oct 05, 2017 60.94 61.12 60.74 61.03 3,733,763 +0.13(+0.21%)
Oct 04, 2017 60.76 60.90 60.53 60.90 4,342,052 +0.00(+0.00%)
Oct 03, 2017 60.60 61.08 60.58 60.90 2,851,954 +0.35(+0.58%)
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.