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 (%)
Sep 29, 2017 60.47 60.62 60.25 60.58 2,586,316 +0.21(+0.35%)
Sep 28, 2017 60.39 60.66 60.20 60.37 5,680,148 +0.37(+0.62%)
Sep 27, 2017 59.66 60.02 59.52 60.00 7,972,641 -0.12(-0.20%)
Sep 26, 2017 59.92 60.15 59.77 60.12 4,435,965 +0.25(+0.42%)
Sep 25, 2017 59.57 60.01 59.56 59.87 3,128,077 +0.39(+0.66%)
Sep 22, 2017 59.22 59.59 59.20 59.48 2,358,488 +0.47(+0.80%)
Sep 21, 2017 58.88 59.27 58.77 59.01 3,838,229 +0.18(+0.31%)
Sep 20, 2017 58.16 58.90 58.15 58.83 5,085,045 +0.69(+1.19%)
Sep 19, 2017 57.97 58.15 57.83 58.14 2,583,283 +0.68(+1.18%)
Sep 18, 2017 57.39 57.66 57.28 57.46 3,540,490 -0.16(-0.28%)
Sep 15, 2017 57.79 57.70 57.35 57.62 3,411,813 -0.17(-0.29%)
Sep 14, 2017 57.56 57.90 57.43 57.79 3,680,680 +0.35(+0.61%)
Sep 13, 2017 57.31 57.55 57.12 57.44 4,879,998 +0.55(+0.97%)
Sep 12, 2017 56.64 57.11 56.63 56.89 3,240,300 +0.04(+0.07%)
Sep 11, 2017 56.60 57.00 56.54 56.85 3,033,300 +0.30(+0.53%)
Sep 08, 2017 56.86 56.94 56.41 56.55 2,589,497 -0.39(-0.68%)
Sep 07, 2017 56.70 56.97 56.69 56.94 4,061,873 +0.39(+0.69%)
Sep 06, 2017 55.45 56.60 55.45 56.55 4,783,718 +0.85(+1.53%)
Sep 05, 2017 55.50 55.77 55.45 55.70 3,098,389 +0.35(+0.63%)
Sep 01, 2017 55.11 55.53 54.95 55.35 2,332,227 +0.17(+0.31%)
Aug 31, 2017 54.98 55.28 54.87 55.18 2,616,530 +0.01(+0.02%)
Aug 30, 2017 55.10 55.39 55.06 55.17 4,247,862 -0.27(-0.49%)
Aug 29, 2017 55.07 55.51 55.04 55.44 2,238,566 +0.00(+0.00%)
Aug 28, 2017 55.62 55.63 55.29 55.44 2,488,600 -0.23(-0.41%)
Aug 25, 2017 55.24 55.70 55.24 55.67 2,725,872 +0.57(+1.03%)
Aug 24, 2017 55.10 55.17 54.87 55.10 4,333,350 -0.10(-0.18%)
Aug 23, 2017 54.52 55.22 54.50 55.20 3,956,808 +0.48(+0.88%)
Aug 22, 2017 54.73 54.80 54.54 54.72 3,360,097 +0.40(+0.74%)
Aug 21, 2017 54.71 54.71 54.30 54.32 2,429,895 -0.33(-0.60%)
Aug 18, 2017 54.41 54.83 54.27 54.65 3,860,040 +0.15(+0.28%)
Aug 17, 2017 54.74 54.91 54.46 54.50 4,041,038 -0.25(-0.46%)
Aug 16, 2017 55.06 55.22 54.59 54.75 2,510,630 -0.31(-0.56%)
Aug 15, 2017 54.95 55.17 54.59 55.06 2,456,981 -0.14(-0.25%)
Aug 14, 2017 55.52 55.82 55.19 55.20 2,247,791 -0.44(-0.79%)
Aug 11, 2017 55.58 55.77 55.46 55.64 2,422,928 -0.36(-0.64%)
Aug 10, 2017 56.57 56.64 55.92 56.00 2,678,560 -0.77(-1.36%)
Aug 09, 2017 56.51 56.81 56.45 56.77 2,553,086 -0.48(-0.84%)
Aug 08, 2017 57.64 57.75 57.21 57.25 2,939,074 -0.13(-0.23%)
Aug 07, 2017 57.38 57.45 57.20 57.38 2,291,365 +0.04(+0.07%)
Aug 04, 2017 57.27 57.37 56.94 57.34 1,983,236 +0.30(+0.53%)
Aug 03, 2017 57.36 57.45 56.94 57.04 2,219,633 -0.34(-0.59%)
Aug 02, 2017 56.87 57.53 56.81 57.38 3,170,988 +0.58(+1.02%)
Aug 01, 2017 56.61 56.93 56.50 56.80 3,774,312 +0.27(+0.48%)
Jul 31, 2017 56.36 56.84 56.17 56.53 4,269,620 +0.79(+1.42%)
Jul 28, 2017 55.28 55.97 55.25 55.74 2,808,865 +0.46(+0.83%)
Jul 27, 2017 55.24 55.30 54.84 55.28 2,677,431 +0.76(+1.39%)
Jul 26, 2017 54.80 54.87 54.52 54.52 3,246,588 +0.15(+0.28%)
Jul 25, 2017 54.69 54.83 54.29 54.37 2,387,985 +0.46(+0.85%)
Jul 24, 2017 54.03 54.03 53.64 53.91 3,256,637 -0.15(-0.28%)
Jul 21, 2017 54.56 54.61 53.94 54.06 4,069,670 -0.28(-0.52%)
Jul 20, 2017 54.53 54.63 54.29 54.34 5,593,380 +0.29(+0.54%)
Jul 19, 2017 53.84 54.12 53.79 54.05 3,482,430 +0.07(+0.13%)
Jul 18, 2017 54.10 54.10 53.73 53.98 2,970,427 +0.35(+0.65%)
Jul 17, 2017 53.85 54.02 53.57 53.63 2,400,125 -0.12(-0.22%)
Jul 14, 2017 54.15 54.23 53.72 53.75 3,047,876 +0.27(+0.50%)
Jul 13, 2017 53.50 53.51 53.23 53.48 2,421,542 +0.00(+0.00%)
Jul 12, 2017 53.66 53.94 53.41 53.48 2,725,536 +0.45(+0.85%)
Jul 11, 2017 52.62 53.06 52.48 53.03 2,225,470 +0.23(+0.44%)
Jul 10, 2017 52.64 52.94 52.60 52.80 2,316,319 -0.14(-0.26%)
Jul 07, 2017 52.92 53.02 52.44 52.94 3,315,091 -0.16(-0.30%)
Jul 06, 2017 53.06 53.56 52.95 53.10 3,303,578 +0.19(+0.36%)
Jul 05, 2017 53.35 53.36 52.80 52.91 3,215,390 -0.76(-1.42%)
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.