Chronicle Journal: Finance

Royal Dutch Shell ADR Cl A (NY: RDS-A )

26.50 USD +0.19 (+0.72%)
Streaming Delayed Price Updated: 6:24 AM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 26.30 26.40 25.92 26.31 8,348,002 -0.67(-2.48%)
Sep 18, 2020 27.24 27.29 26.86 26.98 7,042,500 -0.62(-2.25%)
Sep 17, 2020 27.65 27.84 27.35 27.60 10,234,836 -0.45(-1.60%)
Sep 16, 2020 27.83 28.38 27.67 28.05 11,434,152 +0.21(+0.75%)
Sep 15, 2020 28.17 28.40 27.78 27.84 6,545,371 +0.12(+0.43%)
Sep 14, 2020 28.08 28.08 27.64 27.72 5,953,349 -0.36(-1.28%)
Sep 11, 2020 28.16 28.32 27.74 28.08 6,880,500 +0.21(+0.75%)
Sep 10, 2020 28.89 28.93 27.86 27.87 6,583,105 -0.65(-2.28%)
Sep 09, 2020 28.92 29.03 28.43 28.52 5,839,572 +0.49(+1.75%)
Sep 08, 2020 28.32 28.43 27.84 28.03 6,147,379 -0.88(-3.04%)
Sep 04, 2020 29.48 29.51 28.58 28.91 7,398,000 -0.03(-0.10%)
Sep 03, 2020 29.05 29.61 28.74 28.94 6,176,604 -0.10(-0.34%)
Sep 02, 2020 29.21 29.25 28.93 29.04 5,995,858 -0.16(-0.55%)
Sep 01, 2020 29.20 29.59 28.92 29.20 6,211,893 -0.48(-1.62%)
Aug 31, 2020 30.35 30.35 29.67 29.68 4,933,074 -0.51(-1.69%)
Aug 28, 2020 30.07 30.30 29.88 30.19 5,251,400 +0.41(+1.38%)
Aug 27, 2020 30.07 30.17 29.54 29.78 5,544,671 -0.25(-0.83%)
Aug 26, 2020 30.10 30.27 29.89 30.03 3,991,764 -0.03(-0.10%)
Aug 25, 2020 30.77 30.82 29.81 30.06 4,149,109 -0.47(-1.54%)
Aug 24, 2020 30.41 30.84 30.17 30.53 5,080,002 +0.90(+3.04%)
Aug 21, 2020 29.58 29.71 29.45 29.63 4,673,100 -0.49(-1.63%)
Aug 20, 2020 30.10 30.32 29.95 30.12 4,721,083 -0.30(-0.99%)
Aug 19, 2020 30.62 30.89 30.35 30.42 3,823,860 -0.12(-0.39%)
Aug 18, 2020 30.96 31.19 30.53 30.54 6,547,205 -0.40(-1.29%)
Aug 17, 2020 31.19 31.27 30.80 30.94 4,057,186 -0.17(-0.55%)
Aug 14, 2020 30.94 31.23 30.86 31.11 3,795,100 -0.56(-1.77%)
Aug 13, 2020 32.29 32.31 31.57 31.67 3,820,589 -1.20(-3.65%)
Aug 12, 2020 33.04 33.19 32.65 32.87 5,308,604 +1.02(+3.20%)
Aug 11, 2020 32.49 32.56 31.76 31.85 5,656,314 +0.40(+1.27%)
Aug 10, 2020 31.23 31.48 31.15 31.45 3,528,300 +0.61(+1.98%)
Aug 07, 2020 30.67 30.86 30.46 30.84 3,951,100 -0.41(-1.31%)
Aug 06, 2020 31.13 31.40 31.07 31.25 3,633,005 -0.27(-0.86%)
Aug 05, 2020 31.96 32.06 31.39 31.52 4,571,044 +0.17(+0.54%)
Aug 04, 2020 30.85 31.49 30.81 31.35 5,737,309 +1.05(+3.47%)
Aug 03, 2020 29.96 30.38 29.78 30.30 6,439,104 +0.49(+1.64%)
Jul 31, 2020 30.81 30.82 29.55 29.81 9,047,300 -1.03(-3.34%)
Jul 30, 2020 31.23 31.38 30.17 30.84 11,839,762 -1.57(-4.84%)
Jul 29, 2020 32.36 32.42 32.16 32.41 6,410,336 +0.31(+0.97%)
Jul 28, 2020 32.30 32.57 32.01 32.10 4,300,910 -0.35(-1.08%)
Jul 27, 2020 32.44 32.47 32.05 32.45 4,390,756 +0.16(+0.50%)
Jul 24, 2020 32.30 32.60 32.14 32.29 4,553,100 -0.10(-0.31%)
Jul 23, 2020 32.45 32.67 32.24 32.39 5,887,723 -0.36(-1.10%)
Jul 22, 2020 32.92 32.92 32.42 32.75 5,248,347 -0.68(-2.03%)
Jul 21, 2020 32.85 33.88 32.79 33.43 6,851,599 +1.02(+3.15%)
Jul 20, 2020 32.79 32.99 32.34 32.41 4,428,193 -0.50(-1.52%)
Jul 17, 2020 33.31 33.48 32.82 32.91 3,616,900 -0.57(-1.70%)
Jul 16, 2020 33.60 33.78 33.30 33.48 3,481,062 -0.50(-1.47%)
Jul 15, 2020 33.87 34.13 33.60 33.98 6,038,149 +0.47(+1.40%)
Jul 14, 2020 32.61 33.55 32.49 33.51 5,614,419 +1.10(+3.39%)
Jul 13, 2020 32.78 32.99 32.34 32.41 7,151,172 +0.20(+0.62%)
Jul 10, 2020 31.76 32.22 31.63 32.21 6,243,800 +0.93(+2.97%)
Jul 09, 2020 32.50 32.52 31.28 31.28 5,623,164 -1.47(-4.49%)
Jul 08, 2020 32.53 33.01 32.38 32.75 3,947,739 +0.12(+0.37%)
Jul 07, 2020 33.26 33.26 32.56 32.63 3,754,426 -0.82(-2.45%)
Jul 06, 2020 33.63 33.82 33.16 33.45 4,481,047 +0.55(+1.67%)
Jul 02, 2020 33.26 33.55 32.76 32.90 4,228,600 +0.13(+0.40%)
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.