Chronicle Journal: Finance

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

23.53 USD -0.66 (-2.73%)
Streaming Delayed Price Updated: 8:00 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 24.44 24.50 24.17 24.19 6,142,823 -0.64(-2.58%)
Oct 26, 2020 25.18 25.23 24.67 24.83 5,346,937 -0.78(-3.05%)
Oct 23, 2020 25.90 25.98 25.30 25.61 4,235,200 +0.16(+0.63%)
Oct 22, 2020 24.63 25.49 24.56 25.45 5,203,197 +0.62(+2.50%)
Oct 21, 2020 25.11 25.24 24.80 24.83 4,046,387 -0.49(-1.94%)
Oct 20, 2020 25.33 25.60 25.17 25.32 4,062,874 +0.28(+1.12%)
Oct 19, 2020 25.30 25.74 25.04 25.04 4,627,761 -0.23(-0.91%)
Oct 16, 2020 25.17 25.59 24.94 25.27 4,770,000 -0.10(-0.39%)
Oct 15, 2020 24.74 25.40 24.62 25.37 5,324,988 -0.42(-1.63%)
Oct 14, 2020 25.69 26.19 25.64 25.79 4,763,771 -0.03(-0.12%)
Oct 13, 2020 26.12 26.16 25.63 25.82 4,730,244 -0.48(-1.83%)
Oct 12, 2020 26.42 26.43 26.01 26.30 4,886,119 -0.36(-1.35%)
Oct 09, 2020 27.10 27.20 26.58 26.66 10,305,601 +0.22(+0.83%)
Oct 08, 2020 25.99 26.47 25.95 26.44 6,180,816 +0.85(+3.32%)
Oct 07, 2020 25.43 25.61 25.17 25.59 8,850,614 +0.29(+1.15%)
Oct 06, 2020 26.07 26.33 25.26 25.30 6,744,041 -0.11(-0.43%)
Oct 05, 2020 25.13 25.43 24.86 25.41 6,961,954 +0.81(+3.29%)
Oct 02, 2020 23.81 24.75 23.74 24.60 8,151,400 +0.36(+1.49%)
Oct 01, 2020 24.63 24.75 24.11 24.24 8,728,691 -0.93(-3.69%)
Sep 30, 2020 25.53 25.62 25.07 25.17 7,344,936 -0.48(-1.87%)
Sep 29, 2020 25.91 25.93 25.42 25.65 7,120,161 -0.44(-1.69%)
Sep 28, 2020 26.19 26.41 26.08 26.09 8,440,074 +0.35(+1.36%)
Sep 25, 2020 25.89 26.08 25.55 25.74 9,607,100 -0.80(-3.01%)
Sep 24, 2020 26.53 26.88 26.06 26.54 9,523,087 +0.42(+1.61%)
Sep 23, 2020 27.10 27.15 26.05 26.12 8,124,173 -0.52(-1.95%)
Sep 22, 2020 26.95 27.20 26.40 26.64 6,775,996 +0.33(+1.25%)
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%)
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.