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 (%)
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%)
Mar 01, 2017 55.41 55.80 55.35 55.59 1,537,920 +0.59(+1.07%)
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%)
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.