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 (%)
Aug 31, 2018 65.23 65.23 65.23 0 -1.09(-1.64%)
Aug 30, 2018 66.15 66.41 65.97 66.32 1,907,712 +0.05(+0.08%)
Aug 29, 2018 65.80 66.37 65.66 66.27 2,039,540 +0.52(+0.79%)
Aug 28, 2018 66.24 66.38 65.73 65.75 1,890,424 -0.30(-0.45%)
Aug 27, 2018 66.05 66.16 65.88 66.05 2,579,342 +0.44(+0.67%)
Aug 24, 2018 65.92 66.06 65.47 65.61 3,182,500 +0.73(+1.13%)
Aug 23, 2018 65.49 65.53 64.82 64.88 2,853,062 -0.15(-0.23%)
Aug 22, 2018 65.10 65.41 64.98 65.03 2,409,192 +0.75(+1.17%)
Aug 21, 2018 64.28 64.59 64.21 64.28 2,878,353 +0.40(+0.63%)
Aug 20, 2018 63.58 63.93 63.47 63.88 1,908,751 +0.69(+1.09%)
Aug 17, 2018 62.77 63.37 62.52 63.19 3,059,600 +0.32(+0.51%)
Aug 16, 2018 63.20 63.24 62.76 62.87 2,762,784 +0.64(+1.03%)
Aug 15, 2018 62.86 62.86 61.61 62.23 4,330,072 -1.46(-2.29%)
Aug 14, 2018 64.28 64.38 63.55 63.69 3,159,528 -0.43(-0.67%)
Aug 13, 2018 64.66 64.79 64.02 64.12 2,325,871 -0.75(-1.16%)
Aug 10, 2018 64.65 64.91 64.41 64.87 3,526,000 -0.86(-1.31%)
Aug 09, 2018 66.15 66.33 65.68 65.73 2,076,313 -1.50(-2.23%)
Aug 08, 2018 67.41 67.41 66.73 67.23 3,050,939 +0.33(+0.49%)
Aug 07, 2018 67.52 67.53 66.82 66.90 4,160,780 +0.71(+1.07%)
Aug 06, 2018 66.20 66.43 65.84 66.19 3,040,012 -0.13(-0.20%)
Aug 03, 2018 65.82 66.40 65.77 66.32 2,711,300 +0.18(+0.27%)
Aug 02, 2018 66.10 66.42 65.69 66.14 3,457,975 -1.38(-2.04%)
Aug 01, 2018 67.78 67.80 67.25 67.52 3,853,958 -0.85(-1.24%)
Jul 31, 2018 69.20 69.32 68.31 68.37 2,852,543 +0.12(+0.18%)
Jul 30, 2018 68.51 68.61 68.17 68.25 2,073,880 +0.22(+0.32%)
Jul 27, 2018 68.20 68.56 67.83 68.03 3,373,900 +0.27(+0.40%)
Jul 26, 2018 67.29 68.06 67.27 67.76 6,513,393 -2.58(-3.67%)
Jul 25, 2018 69.50 70.47 69.47 70.34 2,785,492 +0.13(+0.19%)
Jul 24, 2018 69.83 70.60 69.81 70.21 2,660,030 +0.81(+1.17%)
Jul 23, 2018 69.84 70.17 69.37 69.40 2,227,275 -0.13(-0.19%)
Jul 20, 2018 69.30 69.86 69.26 69.53 2,569,799 +0.36(+0.52%)
Jul 19, 2018 69.06 69.52 68.90 69.17 2,670,109 +0.27(+0.39%)
Jul 18, 2018 68.17 69.07 68.02 68.90 2,240,342 +0.13(+0.19%)
Jul 17, 2018 68.37 69.13 68.35 68.77 2,566,770 -0.30(-0.43%)
Jul 16, 2018 69.00 69.12 68.41 69.07 3,125,008 -0.93(-1.33%)
Jul 13, 2018 69.49 70.16 69.38 70.00 1,821,366 +0.54(+0.78%)
Jul 12, 2018 69.64 69.95 69.31 69.46 3,436,866 +0.19(+0.27%)
Jul 11, 2018 70.22 70.55 68.98 69.27 3,878,139 -2.02(-2.83%)
Jul 10, 2018 71.42 71.85 71.28 71.29 3,389,662 +0.48(+0.68%)
Jul 09, 2018 70.41 70.83 70.28 70.81 2,564,770 +1.35(+1.94%)
Jul 06, 2018 69.00 69.62 68.83 69.46 1,692,899 +0.39(+0.56%)
Jul 05, 2018 69.57 69.65 68.91 69.07 1,909,436 +0.18(+0.26%)
Jul 03, 2018 68.89 68.89 68.89 0 +0.49(+0.72%)
Jul 02, 2018 68.38 68.55 67.97 68.40 2,193,298 -0.83(-1.20%)
Jun 29, 2018 69.61 70.04 69.22 69.23 2,355,765 -0.02(-0.03%)
Jun 28, 2018 68.67 69.41 68.36 69.25 2,078,007 +0.15(+0.22%)
Jun 27, 2018 69.33 69.75 68.92 69.10 3,263,698 +0.85(+1.25%)
Jun 26, 2018 68.36 68.49 67.72 68.25 3,404,692 +0.95(+1.41%)
Jun 25, 2018 68.08 68.21 67.16 67.30 3,007,653 -2.06(-2.97%)
Jun 22, 2018 68.85 69.62 68.69 69.36 6,303,557 +2.93(+4.41%)
Jun 21, 2018 66.68 66.93 66.36 66.43 2,839,357 -0.63(-0.94%)
Jun 20, 2018 67.78 67.84 66.89 67.06 2,830,527 -0.44(-0.65%)
Jun 19, 2018 67.66 66.85 67.50 2,631,217 -0.10(-0.15%)
Jun 18, 2018 67.30 67.92 67.22 67.60 2,835,154 +0.36(+0.54%)
Jun 15, 2018 69.17 66.97 67.24 4,525,726 -1.93(-2.79%)
Jun 14, 2018 69.46 69.86 69.08 69.17 3,100,920 +0.65(+0.95%)
Jun 13, 2018 68.94 69.00 68.30 68.52 4,188,140 -0.34(-0.49%)
Jun 12, 2018 69.70 69.82 68.63 68.86 5,064,096 -1.53(-2.17%)
Jun 11, 2018 70.10 70.65 69.92 70.39 3,478,976 +0.45(+0.64%)
Jun 08, 2018 70.34 70.47 69.51 69.94 3,412,524 -0.15(-0.21%)
Jun 07, 2018 70.27 70.72 69.93 70.09 9,096,246 +0.96(+1.39%)
Jun 06, 2018 68.92 69.13 5,926,251 +0.33(+0.48%)
Jun 05, 2018 69.00 69.49 68.79 68.80 5,724,096 -0.50(-0.72%)
Jun 04, 2018 70.14 70.34 69.27 69.30 3,385,589 -0.40(-0.57%)
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.