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 30, 2016 54.38 54.38 54.38 0 -0.18(-0.33%)
Dec 29, 2016 54.74 54.92 54.50 54.56 3,511,867 +0.34(+0.63%)
Dec 28, 2016 54.55 54.70 54.18 54.22 2,782,152 -0.10(-0.18%)
Dec 27, 2016 54.25 54.47 54.24 54.32 1,918,960 +0.21(+0.39%)
Dec 23, 2016 54.11 54.11 54.11 0 -0.08(-0.15%)
Dec 22, 2016 54.25 54.42 54.10 54.19 4,211,435 +0.07(+0.13%)
Dec 21, 2016 54.22 54.31 54.00 54.12 2,407,662 -0.04(-0.07%)
Dec 20, 2016 54.58 54.58 54.11 54.16 4,433,231 +0.08(+0.15%)
Dec 19, 2016 54.38 54.50 54.04 54.08 3,097,324 -0.13(-0.24%)
Dec 16, 2016 53.72 54.38 53.67 54.21 3,403,428 +0.52(+0.97%)
Dec 15, 2016 53.27 53.78 53.10 53.69 3,165,425 +0.38(+0.71%)
Dec 14, 2016 54.34 54.57 53.22 53.31 4,803,187 -0.98(-1.81%)
Dec 13, 2016 54.00 54.44 53.72 54.29 4,343,307 +0.88(+1.65%)
Dec 12, 2016 54.17 54.33 53.25 53.41 5,052,180 +0.60(+1.14%)
Dec 09, 2016 52.64 52.83 52.49 52.81 3,286,963 +0.05(+0.09%)
Dec 08, 2016 52.80 52.97 52.24 52.76 3,316,016 -0.09(-0.17%)
Dec 07, 2016 52.77 52.97 52.54 52.85 3,859,633 +0.48(+0.92%)
Dec 06, 2016 52.20 52.52 51.97 52.37 5,202,692 +0.17(+0.33%)
Dec 05, 2016 52.51 52.53 52.20 52.20 3,631,680 +0.28(+0.54%)
Dec 02, 2016 51.58 52.13 51.44 51.92 3,315,328 +0.14(+0.27%)
Dec 01, 2016 52.06 52.45 51.58 51.78 6,271,183 +0.68(+1.33%)
Nov 30, 2016 50.61 51.50 50.59 51.10 8,501,184 +2.04(+4.16%)
Nov 29, 2016 48.58 49.21 48.34 49.06 3,981,795 -0.14(-0.28%)
Nov 28, 2016 49.64 49.67 49.12 49.20 4,228,085 -0.98(-1.95%)
Nov 25, 2016 50.15 50.30 50.03 50.18 1,504,274 -0.12(-0.24%)
Nov 23, 2016 50.30 50.30 50.30 0 -0.46(-0.91%)
Nov 22, 2016 50.73 50.93 50.30 50.76 3,896,874 +0.23(+0.46%)
Nov 21, 2016 50.24 50.58 50.22 50.53 3,656,705 +1.31(+2.66%)
Nov 18, 2016 49.25 49.45 48.83 49.22 3,618,058 -0.23(-0.47%)
Nov 17, 2016 49.73 50.03 49.39 49.45 3,166,882 +0.18(+0.37%)
Nov 16, 2016 49.26 49.74 49.12 49.27 5,505,716 -0.63(-1.26%)
Nov 15, 2016 49.11 49.98 49.11 49.90 6,521,191 +1.12(+2.30%)
Nov 14, 2016 48.37 48.81 48.07 48.78 6,882,764 -0.50(-1.01%)
Nov 11, 2016 49.72 49.89 48.86 49.28 5,559,351 -1.87(-3.66%)
Nov 10, 2016 51.52 51.66 50.91 51.15 4,150,885 +0.27(+0.53%)
Nov 09, 2016 49.99 51.19 49.94 50.88 3,859,170 +0.37(+0.73%)
Nov 08, 2016 50.33 50.97 50.32 50.51 3,945,975 -0.85(-1.65%)
Nov 07, 2016 50.90 51.38 50.87 51.36 3,790,198 +1.08(+2.15%)
Nov 04, 2016 50.25 50.74 50.17 50.28 5,067,691 -0.61(-1.20%)
Nov 03, 2016 50.86 51.11 50.53 50.89 4,078,452 -0.11(-0.22%)
Nov 02, 2016 51.24 51.38 50.54 51.00 5,890,965 -1.17(-2.24%)
Nov 01, 2016 51.71 52.20 51.50 52.17 8,811,902 +2.36(+4.74%)
Oct 31, 2016 49.61 49.91 49.34 49.81 4,172,947 -0.06(-0.12%)
Oct 28, 2016 50.02 50.35 49.77 49.87 4,687,364 -0.65(-1.29%)
Oct 27, 2016 50.28 50.82 50.16 50.52 3,615,778 +0.44(+0.88%)
Oct 26, 2016 49.77 50.19 49.56 50.08 3,122,312 -0.43(-0.85%)
Oct 25, 2016 50.63 50.82 50.32 50.51 2,562,972 -0.08(-0.16%)
Oct 24, 2016 51.05 51.09 50.11 50.59 2,257,607 -0.23(-0.45%)
Oct 21, 2016 50.54 50.85 50.48 50.82 2,255,947 -0.17(-0.33%)
Oct 20, 2016 50.90 51.11 50.55 50.99 2,613,875 -0.03(-0.06%)
Oct 19, 2016 50.56 51.37 50.46 51.02 3,251,384 +0.40(+0.79%)
Oct 18, 2016 50.84 50.85 50.42 50.62 2,094,203 +0.37(+0.74%)
Oct 17, 2016 50.27 50.42 49.88 50.25 2,803,363 -0.50(-0.99%)
Oct 14, 2016 51.39 51.56 50.72 50.75 3,375,986 +0.20(+0.40%)
Oct 13, 2016 50.14 50.78 50.03 50.55 3,451,204 -0.38(-0.75%)
Oct 12, 2016 51.16 51.27 50.80 50.93 3,313,491 -0.29(-0.57%)
Oct 11, 2016 52.00 52.04 51.04 51.22 3,741,531 -0.98(-1.88%)
Oct 10, 2016 52.01 52.42 51.96 52.20 4,454,921 +0.90(+1.75%)
Oct 07, 2016 51.63 51.66 51.07 51.30 2,852,313 +0.16(+0.31%)
Oct 06, 2016 51.41 51.49 51.10 51.14 3,609,563 -0.37(-0.72%)
Oct 05, 2016 51.37 51.69 50.99 51.51 3,864,478 +0.83(+1.64%)
Oct 04, 2016 51.20 51.36 50.34 50.68 7,462,435 +0.33(+0.66%)
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.