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 (%)
Feb 28, 2020 42.91 44.03 42.11 44.03 12,390,300 +0.09(+0.20%)
Feb 27, 2020 44.83 45.32 43.94 43.94 10,472,410 -1.81(-3.96%)
Feb 26, 2020 46.14 46.58 45.74 45.75 5,935,778 -0.15(-0.33%)
Feb 25, 2020 47.06 47.28 45.68 45.90 6,949,597 -1.38(-2.92%)
Feb 24, 2020 46.89 47.63 46.89 47.28 8,706,971 -1.89(-3.84%)
Feb 21, 2020 49.06 49.31 48.76 49.17 5,516,400 -0.45(-0.91%)
Feb 20, 2020 50.07 50.20 49.52 49.62 6,078,100 -0.60(-1.19%)
Feb 19, 2020 50.26 50.42 50.15 50.22 4,628,143 +0.01(+0.02%)
Feb 18, 2020 50.02 50.31 49.95 50.21 3,781,782 -0.28(-0.55%)
Feb 14, 2020 50.92 50.99 50.23 50.49 4,830,400 -0.50(-0.98%)
Feb 13, 2020 51.16 51.36 50.78 50.99 5,050,238 -1.66(-3.15%)
Feb 12, 2020 52.58 52.80 52.30 52.65 4,398,227 +0.66(+1.27%)
Feb 11, 2020 51.83 52.03 51.63 51.99 4,447,288 +0.60(+1.17%)
Feb 10, 2020 51.32 51.46 51.17 51.39 4,003,426 -0.40(-0.77%)
Feb 07, 2020 51.73 52.02 51.63 51.79 3,842,200 -0.35(-0.67%)
Feb 06, 2020 52.59 52.65 52.02 52.14 4,212,499 -0.81(-1.53%)
Feb 05, 2020 52.98 53.09 52.73 52.95 5,308,344 +1.30(+2.52%)
Feb 04, 2020 51.98 52.21 51.58 51.65 5,737,256 +0.41(+0.80%)
Feb 03, 2020 51.38 51.68 51.04 51.24 9,734,134 -0.91(-1.74%)
Jan 31, 2020 52.84 52.92 51.83 52.15 8,655,200 -1.69(-3.14%)
Jan 30, 2020 53.95 54.01 52.93 53.84 13,942,478 -1.89(-3.39%)
Jan 29, 2020 55.69 55.81 55.45 55.73 4,031,952 -0.19(-0.34%)
Jan 28, 2020 55.80 56.06 55.74 55.92 3,307,712 -0.17(-0.30%)
Jan 27, 2020 56.15 56.38 55.89 56.09 3,308,707 -1.08(-1.89%)
Jan 24, 2020 57.34 57.38 56.88 57.17 3,016,800 -0.23(-0.40%)
Jan 23, 2020 57.08 57.42 56.78 57.40 2,772,925 -0.04(-0.07%)
Jan 22, 2020 57.78 57.78 57.35 57.44 3,300,698 -0.02(-0.03%)
Jan 21, 2020 57.88 57.91 57.46 57.46 2,942,622 -1.08(-1.84%)
Jan 17, 2020 58.81 58.81 58.45 58.54 2,478,700 -0.23(-0.39%)
Jan 16, 2020 59.18 59.24 58.67 58.77 2,735,435 -0.05(-0.09%)
Jan 15, 2020 58.80 58.97 58.59 58.82 3,500,059 -0.10(-0.17%)
Jan 14, 2020 58.80 58.95 58.60 58.92 2,259,558 -0.04(-0.07%)
Jan 13, 2020 58.80 59.10 58.58 58.96 2,981,132 -0.05(-0.08%)
Jan 10, 2020 59.33 59.34 58.99 59.01 2,622,500 -0.67(-1.12%)
Jan 09, 2020 59.45 59.75 59.01 59.68 2,834,264 -0.01(-0.02%)
Jan 08, 2020 59.81 59.93 59.40 59.69 2,965,820 -0.71(-1.18%)
Jan 07, 2020 60.35 60.43 59.83 60.40 2,683,557 -0.56(-0.92%)
Jan 06, 2020 60.96 61.17 60.69 60.96 3,250,134 +0.75(+1.25%)
Jan 03, 2020 59.88 60.35 59.88 60.21 3,713,500 +0.47(+0.79%)
Jan 02, 2020 59.46 59.77 59.24 59.74 3,084,656 +0.76(+1.29%)
Dec 31, 2019 58.74 58.98 58.56 58.98 1,866,300 +0.30(+0.51%)
Dec 30, 2019 59.12 59.18 58.65 58.68 2,425,949 -0.41(-0.69%)
Dec 27, 2019 59.50 59.52 59.03 59.09 2,486,700 +0.22(+0.37%)
Dec 26, 2019 58.85 59.07 58.84 58.87 1,228,994 +0.17(+0.29%)
Dec 24, 2019 58.61 58.87 58.61 58.70 1,128,000 -0.10(-0.17%)
Dec 23, 2019 58.13 58.80 58.10 58.80 2,031,264 +0.62(+1.07%)
Dec 20, 2019 58.50 58.55 58.02 58.18 4,836,000 -0.72(-1.22%)
Dec 19, 2019 59.05 59.12 58.75 58.90 3,162,698 +0.38(+0.65%)
Dec 18, 2019 58.69 58.88 58.50 58.52 3,437,166 +0.05(+0.09%)
Dec 17, 2019 58.64 58.78 58.37 58.47 4,058,154 +0.31(+0.53%)
Dec 16, 2019 58.38 58.51 58.06 58.16 2,794,311 +0.72(+1.25%)
Dec 13, 2019 58.10 58.33 57.34 57.44 4,002,700 -0.32(-0.55%)
Dec 12, 2019 57.37 57.95 57.31 57.76 2,602,002 +0.36(+0.63%)
Dec 11, 2019 57.33 57.54 57.18 57.40 2,044,625 +0.04(+0.07%)
Dec 10, 2019 57.50 57.58 57.25 57.36 2,066,392 +0.09(+0.16%)
Dec 09, 2019 57.38 57.59 57.23 57.27 1,940,697 -0.02(-0.03%)
Dec 06, 2019 57.08 57.53 57.06 57.29 2,769,400 +0.80(+1.42%)
Dec 05, 2019 56.99 57.05 56.46 56.49 2,321,865 -0.35(-0.62%)
Dec 04, 2019 56.82 56.96 56.68 56.84 2,856,857 +0.63(+1.12%)
Dec 03, 2019 56.45 56.51 56.03 56.21 3,525,380 -0.92(-1.61%)
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.