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 (%)
Oct 31, 2019 58.29 58.47 57.66 57.97 6,078,332 -2.08(-3.46%)
Oct 30, 2019 59.95 60.06 59.54 60.05 2,823,024 +0.12(+0.20%)
Oct 29, 2019 59.50 60.16 59.41 59.93 2,471,507 +0.01(+0.02%)
Oct 28, 2019 60.09 60.20 59.82 59.92 2,154,271 +0.24(+0.40%)
Oct 25, 2019 59.27 59.79 59.25 59.68 1,494,100 +0.11(+0.18%)
Oct 24, 2019 60.02 60.04 59.33 59.57 1,869,687 -0.04(-0.07%)
Oct 23, 2019 59.05 59.61 58.99 59.61 2,220,053 +0.67(+1.14%)
Oct 22, 2019 58.57 59.34 58.50 58.94 3,305,027 +0.66(+1.13%)
Oct 21, 2019 57.90 58.35 57.90 58.28 1,663,628 +0.56(+0.97%)
Oct 18, 2019 58.00 58.12 57.62 57.72 2,998,200 -0.44(-0.76%)
Oct 17, 2019 58.19 58.33 57.91 58.16 2,543,197 +0.77(+1.34%)
Oct 16, 2019 57.63 57.88 57.39 57.39 2,214,485 -0.15(-0.26%)
Oct 15, 2019 57.63 57.95 57.47 57.54 2,399,885 -0.28(-0.48%)
Oct 14, 2019 57.55 57.96 57.47 57.82 1,519,791 -0.03(-0.05%)
Oct 11, 2019 57.80 58.20 57.77 57.85 2,365,500 +0.59(+1.03%)
Oct 10, 2019 57.05 57.34 56.94 57.26 2,286,482 +0.71(+1.26%)
Oct 09, 2019 56.88 56.93 56.48 56.55 2,021,201 +0.11(+0.19%)
Oct 08, 2019 57.05 57.10 56.43 56.44 3,122,347 -0.74(-1.29%)
Oct 07, 2019 57.48 57.77 57.16 57.18 1,984,841 -0.12(-0.21%)
Oct 04, 2019 57.00 57.35 56.87 57.30 1,790,000 +0.31(+0.54%)
Oct 03, 2019 56.43 56.99 56.13 56.99 2,290,227 +0.38(+0.67%)
Oct 02, 2019 57.10 57.21 56.48 56.61 3,658,952 -1.78(-3.05%)
Oct 01, 2019 58.67 58.81 58.28 58.39 3,173,503 -0.46(-0.78%)
Sep 30, 2019 58.55 59.00 58.55 58.85 2,813,966 -0.26(-0.44%)
Sep 27, 2019 58.77 59.32 58.67 59.11 3,081,700 +0.56(+0.96%)
Sep 26, 2019 58.44 58.65 58.25 58.55 2,640,574 +0.72(+1.25%)
Sep 25, 2019 57.68 57.95 57.57 57.83 1,951,402 -0.06(-0.10%)
Sep 24, 2019 58.21 58.21 57.68 57.89 3,130,426 -0.61(-1.04%)
Sep 23, 2019 58.40 58.71 58.36 58.50 2,180,839 +0.02(+0.03%)
Sep 20, 2019 58.57 58.76 58.31 58.48 2,698,700 +0.17(+0.29%)
Sep 19, 2019 58.81 58.88 58.30 58.31 2,318,584 +0.09(+0.15%)
Sep 18, 2019 58.04 58.48 57.96 58.22 2,163,379 +0.13(+0.22%)
Sep 17, 2019 58.62 58.63 57.44 58.09 4,372,287 +0.10(+0.17%)
Sep 16, 2019 58.63 58.68 57.79 57.99 5,880,565 +1.12(+1.97%)
Sep 13, 2019 57.10 57.25 56.71 56.87 2,742,800 +0.32(+0.57%)
Sep 12, 2019 56.18 56.69 55.94 56.55 2,539,925 +0.05(+0.09%)
Sep 11, 2019 56.98 57.26 56.43 56.50 2,638,413 -0.31(-0.55%)
Sep 10, 2019 57.07 57.57 56.69 56.81 3,057,636 +0.55(+0.98%)
Sep 09, 2019 56.03 56.31 55.93 56.26 2,523,407 +0.66(+1.19%)
Sep 06, 2019 55.55 55.66 55.30 55.60 4,065,900 -0.14(-0.25%)
Sep 05, 2019 56.21 56.38 55.73 55.74 3,218,955 -0.15(-0.27%)
Sep 04, 2019 55.76 56.03 55.73 55.89 1,913,737 +0.62(+1.12%)
Sep 03, 2019 54.71 55.29 54.56 55.27 3,875,056 -0.33(-0.59%)
Aug 30, 2019 55.76 55.84 55.24 55.60 2,284,800 -0.10(-0.18%)
Aug 29, 2019 56.06 56.17 55.70 55.70 1,962,629 +0.02(+0.04%)
Aug 28, 2019 55.34 55.88 55.15 55.68 2,706,412 +0.73(+1.33%)
Aug 27, 2019 55.63 55.74 54.84 54.95 2,298,118 -0.36(-0.65%)
Aug 26, 2019 55.87 55.87 55.16 55.31 2,240,404 +0.18(+0.33%)
Aug 23, 2019 55.68 56.23 54.98 55.13 3,429,200 -0.76(-1.36%)
Aug 22, 2019 56.26 56.31 55.71 55.89 2,652,054 -0.35(-0.62%)
Aug 21, 2019 56.45 56.45 56.05 56.24 1,822,169 +0.58(+1.04%)
Aug 20, 2019 55.60 55.88 55.30 55.66 2,987,138 -0.40(-0.71%)
Aug 19, 2019 56.28 56.41 55.99 56.06 2,628,067 +0.50(+0.90%)
Aug 16, 2019 55.21 55.66 54.98 55.56 2,703,700 +0.47(+0.85%)
Aug 15, 2019 54.99 55.31 54.78 55.09 3,445,931 -1.29(-2.29%)
Aug 14, 2019 56.44 56.64 56.09 56.38 3,670,340 -1.32(-2.29%)
Aug 13, 2019 57.01 58.14 56.89 57.70 2,823,832 +0.53(+0.93%)
Aug 12, 2019 57.49 57.64 57.14 57.17 2,386,169 -0.13(-0.23%)
Aug 09, 2019 57.42 57.72 57.13 57.30 3,782,100 -0.72(-1.24%)
Aug 08, 2019 57.43 58.05 57.12 58.02 3,171,885 +0.95(+1.66%)
Aug 07, 2019 56.80 57.28 56.52 57.07 4,529,849 -0.23(-0.40%)
Aug 06, 2019 57.28 57.44 56.69 57.30 5,442,471 +0.55(+0.97%)
Aug 05, 2019 57.58 57.71 56.86 56.75 4,739,661 -1.66(-2.84%)
Aug 02, 2019 58.78 58.91 58.02 58.41 4,766,800 -0.37(-0.63%)
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.