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 (%)
Oct 31, 2017 65.09 65.60 64.91 65.36 1,150,570 +0.94(+1.46%)
Oct 30, 2017 64.05 64.50 63.98 64.42 1,102,799 +0.96(+1.51%)
Oct 27, 2017 63.06 63.66 62.91 63.46 921,067 +0.32(+0.51%)
Oct 26, 2017 63.20 63.26 62.91 63.14 859,012 -0.08(-0.13%)
Oct 25, 2017 63.83 63.89 63.02 63.22 1,702,822 -0.27(-0.43%)
Oct 24, 2017 63.52 63.78 63.40 63.49 1,226,257 +0.38(+0.60%)
Oct 23, 2017 63.10 63.41 63.00 63.11 1,412,921 +0.08(+0.13%)
Oct 20, 2017 62.90 63.09 62.78 63.03 1,250,068 +0.30(+0.48%)
Oct 19, 2017 62.58 62.95 62.52 62.73 898,159 +0.40(+0.64%)
Oct 18, 2017 62.43 62.55 62.19 62.33 913,313 +0.07(+0.11%)
Oct 17, 2017 62.61 62.61 62.05 62.26 874,183 -0.33(-0.53%)
Oct 16, 2017 62.86 62.97 62.55 62.59 804,966 -0.18(-0.29%)
Oct 13, 2017 62.93 63.05 62.77 62.77 2,514,474 +0.37(+0.59%)
Oct 12, 2017 62.39 62.52 62.23 62.40 873,729 -0.41(-0.65%)
Oct 11, 2017 62.70 62.85 62.49 62.81 1,055,527 +0.21(+0.34%)
Oct 10, 2017 62.43 62.76 62.43 62.60 685,886 +0.56(+0.90%)
Oct 09, 2017 62.03 62.17 61.91 62.04 504,560 +0.21(+0.34%)
Oct 06, 2017 62.05 62.09 61.69 61.83 954,734 -0.88(-1.40%)
Oct 05, 2017 62.57 62.75 62.38 62.71 1,357,649 +0.06(+0.10%)
Oct 04, 2017 62.62 62.75 62.37 62.65 1,088,576 -0.27(-0.43%)
Oct 03, 2017 62.60 63.12 62.59 62.92 842,948 +0.35(+0.56%)
Oct 02, 2017 62.16 62.65 62.05 62.57 1,135,822 +0.03(+0.05%)
Sep 29, 2017 62.39 62.57 62.17 62.54 958,483 +0.08(+0.13%)
Sep 28, 2017 62.34 62.61 62.15 62.46 1,606,646 +0.45(+0.73%)
Sep 27, 2017 61.73 62.09 61.54 62.01 1,589,112 -0.30(-0.48%)
Sep 26, 2017 62.20 62.35 61.93 62.31 1,586,674 +0.31(+0.50%)
Sep 25, 2017 61.60 62.11 61.59 62.00 1,637,810 +0.51(+0.83%)
Sep 22, 2017 61.12 61.61 61.10 61.49 1,857,523 +0.49(+0.80%)
Sep 21, 2017 60.74 61.23 60.66 61.00 1,795,369 +0.39(+0.64%)
Sep 20, 2017 60.07 60.68 60.03 60.61 1,280,480 +0.66(+1.10%)
Sep 19, 2017 59.72 59.97 59.68 59.95 1,107,522 +0.64(+1.08%)
Sep 18, 2017 58.96 59.37 58.94 59.31 1,397,127 +0.06(+0.10%)
Sep 15, 2017 59.06 59.29 58.92 59.25 1,053,140 -0.15(-0.25%)
Sep 14, 2017 59.12 59.44 58.99 59.40 1,308,790 +0.34(+0.58%)
Sep 13, 2017 58.95 59.29 58.72 59.06 1,031,414 +0.45(+0.77%)
Sep 12, 2017 58.33 58.78 58.30 58.61 1,071,653 +0.03(+0.05%)
Sep 11, 2017 58.24 58.72 58.17 58.58 1,806,302 +0.37(+0.64%)
Sep 08, 2017 58.48 58.56 58.11 58.21 960,103 -0.15(-0.26%)
Sep 07, 2017 58.24 58.52 58.21 58.36 841,566 +0.48(+0.83%)
Sep 06, 2017 56.99 57.98 56.97 57.88 1,583,565 +0.85(+1.49%)
Sep 05, 2017 56.87 57.12 56.73 57.03 948,883 +0.32(+0.56%)
Sep 01, 2017 56.64 56.90 56.44 56.71 1,325,034 +0.08(+0.14%)
Aug 31, 2017 56.45 56.76 56.33 56.63 1,189,786 +0.12(+0.21%)
Aug 30, 2017 56.53 56.82 56.49 56.51 903,209 -0.34(-0.60%)
Aug 29, 2017 56.37 56.88 56.35 56.85 1,020,350 +0.00(+0.00%)
Aug 28, 2017 57.08 57.08 56.72 56.85 790,638 -0.11(-0.19%)
Aug 25, 2017 56.70 57.06 56.63 56.96 878,163 +0.60(+1.06%)
Aug 24, 2017 56.53 56.54 56.20 56.36 1,323,907 -0.18(-0.32%)
Aug 23, 2017 55.94 56.57 55.89 56.54 927,355 +0.54(+0.96%)
Aug 22, 2017 56.23 56.27 55.96 56.00 1,276,607 +0.08(+0.14%)
Aug 21, 2017 56.23 56.24 55.88 55.92 931,754 -0.35(-0.62%)
Aug 18, 2017 55.99 56.45 55.91 56.27 1,673,403 +0.00(+0.00%)
Aug 17, 2017 56.45 56.65 56.27 56.27 1,009,014 -0.24(-0.42%)
Aug 16, 2017 56.98 57.08 56.45 56.51 963,774 -0.38(-0.67%)
Aug 15, 2017 56.80 56.98 56.40 56.89 1,019,247 -0.29(-0.51%)
Aug 14, 2017 57.36 57.74 57.13 57.18 860,178 -0.28(-0.49%)
Aug 11, 2017 57.18 57.68 57.14 57.46 1,192,309 -0.20(-0.35%)
Aug 10, 2017 58.21 58.27 57.60 57.66 1,167,638 -0.79(-1.35%)
Aug 09, 2017 58.25 58.49 58.16 58.45 1,473,866 -0.37(-0.63%)
Aug 08, 2017 59.24 59.38 58.77 58.82 1,267,604 -0.17(-0.29%)
Aug 07, 2017 58.92 59.05 58.81 58.99 910,505 +0.03(+0.05%)
Aug 04, 2017 58.74 59.00 58.53 58.96 889,476 +0.36(+0.61%)
Aug 03, 2017 58.87 58.96 58.50 58.60 1,508,158 -0.25(-0.42%)
Aug 02, 2017 58.26 58.95 58.16 58.85 1,236,888 +0.67(+1.15%)
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.