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 (%)
Mar 29, 2019 64.40 64.41 63.74 63.95 1,272,500 +0.20(+0.31%)
Mar 28, 2019 63.61 63.86 63.42 63.75 1,003,063 +0.06(+0.09%)
Mar 27, 2019 64.03 64.25 63.31 63.69 2,188,547 -0.70(-1.09%)
Mar 26, 2019 64.66 64.98 64.27 64.39 1,280,523 +0.44(+0.69%)
Mar 25, 2019 64.33 64.40 63.66 63.95 1,200,757 -0.12(-0.19%)
Mar 22, 2019 65.01 65.08 64.03 64.07 1,515,900 -1.36(-2.08%)
Mar 21, 2019 65.75 65.87 65.31 65.43 1,736,674 -0.49(-0.74%)
Mar 20, 2019 65.33 66.23 65.01 65.92 1,953,908 +0.68(+1.04%)
Mar 19, 2019 65.82 65.82 65.11 65.24 1,153,905 +0.01(+0.02%)
Mar 18, 2019 64.85 65.34 64.83 65.23 3,273,756 +0.68(+1.05%)
Mar 15, 2019 64.48 64.89 64.43 64.55 1,594,400 +0.22(+0.34%)
Mar 14, 2019 64.40 64.60 64.25 64.33 1,191,469 +0.11(+0.17%)
Mar 13, 2019 63.55 64.22 63.41 64.22 1,203,239 +1.71(+2.74%)
Mar 12, 2019 62.22 62.80 62.20 62.51 1,766,872 +0.07(+0.11%)
Mar 11, 2019 62.13 62.64 62.10 62.44 1,251,495 +0.48(+0.77%)
Mar 08, 2019 61.57 62.01 61.42 61.96 1,852,500 -0.82(-1.31%)
Mar 07, 2019 63.28 63.35 62.76 62.78 1,477,942 -0.86(-1.35%)
Mar 06, 2019 63.79 63.81 63.46 63.64 919,064 -0.10(-0.16%)
Mar 05, 2019 63.48 63.78 63.40 63.74 857,168 +0.21(+0.33%)
Mar 04, 2019 63.56 63.64 63.07 63.53 1,136,392 -0.08(-0.13%)
Mar 01, 2019 63.62 63.98 63.36 63.61 1,607,100 +0.00(+0.00%)
Feb 28, 2019 64.13 64.13 63.53 63.61 1,218,338 -0.41(-0.64%)
Feb 27, 2019 64.30 64.49 63.97 64.02 949,222 -0.01(-0.02%)
Feb 26, 2019 64.16 64.65 63.98 64.03 1,048,218 +0.00(+0.00%)
Feb 25, 2019 63.98 64.22 63.79 64.03 1,291,655 +0.03(+0.05%)
Feb 22, 2019 64.26 64.26 63.91 64.00 982,000 +0.26(+0.41%)
Feb 21, 2019 64.12 64.31 63.56 63.74 1,455,320 -0.86(-1.33%)
Feb 20, 2019 64.12 64.94 64.12 64.60 1,084,266 +0.25(+0.39%)
Feb 19, 2019 63.49 64.53 63.45 64.35 1,280,230 +0.52(+0.81%)
Feb 15, 2019 63.50 63.98 63.36 63.83 4,471,000 -0.04(-0.06%)
Feb 14, 2019 63.67 64.21 63.59 63.87 2,895,594 -1.09(-1.68%)
Feb 13, 2019 65.06 65.32 64.79 64.96 2,021,283 -0.15(-0.23%)
Feb 12, 2019 64.90 65.39 64.72 65.11 2,364,200 +1.00(+1.56%)
Feb 11, 2019 64.00 64.42 63.86 64.11 1,433,804 -0.47(-0.73%)
Feb 08, 2019 64.34 64.65 64.04 64.58 2,458,500 +0.03(+0.05%)
Feb 07, 2019 64.91 65.03 64.15 64.55 2,517,863 -0.76(-1.16%)
Feb 06, 2019 64.68 65.43 64.67 65.31 1,829,024 +0.13(+0.20%)
Feb 05, 2019 64.82 65.20 64.76 65.18 2,586,547 +0.57(+0.88%)
Feb 04, 2019 63.87 64.62 63.72 64.61 2,662,810 +0.86(+1.35%)
Feb 01, 2019 63.21 63.75 62.92 63.75 4,141,700 +0.95(+1.51%)
Jan 31, 2019 63.16 63.49 62.75 62.80 4,562,941 +2.08(+3.43%)
Jan 30, 2019 61.04 61.07 60.43 60.72 3,822,169 +0.74(+1.23%)
Jan 29, 2019 60.16 60.64 59.90 59.98 2,708,937 -0.02(-0.03%)
Jan 28, 2019 59.79 60.07 59.52 60.00 1,722,006 -0.72(-1.19%)
Jan 25, 2019 60.96 60.99 60.60 60.72 1,528,300 +0.27(+0.45%)
Jan 24, 2019 60.21 60.91 60.14 60.45 1,614,490 +0.07(+0.12%)
Jan 23, 2019 60.80 60.98 60.09 60.38 1,879,611 -0.71(-1.16%)
Jan 22, 2019 61.40 61.69 60.99 61.09 2,482,521 -1.63(-2.60%)
Jan 18, 2019 62.58 62.96 62.38 62.72 1,315,600 +1.07(+1.74%)
Jan 17, 2019 60.89 61.80 60.86 61.65 1,161,071 +0.24(+0.39%)
Jan 16, 2019 61.69 61.81 61.28 61.41 1,704,284 -0.81(-1.30%)
Jan 15, 2019 62.24 62.76 61.91 62.22 1,089,688 +0.00(+0.00%)
Jan 14, 2019 61.84 62.51 61.76 62.22 1,012,006 +0.06(+0.10%)
Jan 11, 2019 62.13 62.49 61.81 62.16 1,079,000 -0.62(-0.99%)
Jan 10, 2019 61.97 62.78 61.85 62.78 1,182,968 +0.42(+0.67%)
Jan 09, 2019 62.26 62.60 61.97 62.36 1,541,563 +0.54(+0.87%)
Jan 08, 2019 62.06 62.15 61.64 61.82 1,246,130 -0.18(-0.29%)
Jan 07, 2019 61.52 62.27 61.32 62.00 1,563,250 -0.22(-0.35%)
Jan 04, 2019 61.38 62.28 61.32 62.22 1,917,300 +1.46(+2.40%)
Jan 03, 2019 60.75 61.01 60.08 60.76 1,686,568 -0.04(-0.07%)
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.