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

42.29 USD +1.05 (+2.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.62 54.63 54.01 54.39 4,020,028 +0.68(+1.27%)
Jan 30, 2017 54.09 54.22 53.55 53.71 3,465,791 -1.24(-2.26%)
Jan 27, 2017 54.99 55.04 54.76 54.95 3,372,088 -0.14(-0.25%)
Jan 26, 2017 55.15 55.34 54.85 55.09 2,779,371 -0.56(-1.01%)
Jan 25, 2017 55.65 55.78 55.46 55.65 3,760,466 +0.29(+0.52%)
Jan 24, 2017 54.97 55.41 54.95 55.36 2,536,818 +0.60(+1.10%)
Jan 23, 2017 54.95 54.96 54.54 54.76 3,121,286 -0.11(-0.20%)
Jan 20, 2017 55.00 55.10 54.70 54.87 2,392,577 +0.35(+0.64%)
Jan 19, 2017 54.54 54.62 54.13 54.52 3,566,476 -0.32(-0.58%)
Jan 18, 2017 55.14 55.30 54.77 54.84 3,138,436 -0.70(-1.26%)
Jan 17, 2017 55.59 55.81 55.51 55.54 2,533,356 +0.06(+0.11%)
Jan 13, 2017 55.48 55.48 55.48 0 -0.23(-0.41%)
Jan 12, 2017 55.99 56.04 55.68 55.71 3,084,622 +0.24(+0.43%)
Jan 11, 2017 54.81 55.60 54.66 55.47 3,742,909 +1.10(+2.02%)
Jan 10, 2017 54.66 54.85 54.32 54.37 2,893,282 -0.23(-0.42%)
Jan 09, 2017 55.08 55.16 54.56 54.60 3,618,892 -1.19(-2.13%)
Jan 06, 2017 55.61 55.94 55.58 55.79 2,235,492 -0.48(-0.85%)
Jan 05, 2017 55.95 56.39 55.89 56.27 3,310,253 +0.49(+0.88%)
Jan 04, 2017 55.75 55.93 55.61 55.78 3,916,628 +0.56(+1.01%)
Jan 03, 2017 55.24 55.50 54.87 55.22 5,647,968 +0.84(+1.54%)
Dec 30, 2016 54.38 54.38 54.38 0 -0.18(-0.33%)
Dec 29, 2016 54.74 54.92 54.50 54.56 3,511,867 +0.34(+0.63%)
Dec 28, 2016 54.55 54.70 54.18 54.22 2,782,152 -0.10(-0.18%)
Dec 27, 2016 54.25 54.47 54.24 54.32 1,918,960 +0.21(+0.39%)
Dec 23, 2016 54.11 54.11 54.11 0 -0.08(-0.15%)
Dec 22, 2016 54.25 54.42 54.10 54.19 4,211,435 +0.07(+0.13%)
Dec 21, 2016 54.22 54.31 54.00 54.12 2,407,662 -0.04(-0.07%)
Dec 20, 2016 54.58 54.58 54.11 54.16 4,433,231 +0.08(+0.15%)
Dec 19, 2016 54.38 54.50 54.04 54.08 3,097,324 -0.13(-0.24%)
Dec 16, 2016 53.72 54.38 53.67 54.21 3,403,428 +0.52(+0.97%)
Dec 15, 2016 53.27 53.78 53.10 53.69 3,165,425 +0.38(+0.71%)
Dec 14, 2016 54.34 54.57 53.22 53.31 4,803,187 -0.98(-1.81%)
Dec 13, 2016 54.00 54.44 53.72 54.29 4,343,307 +0.88(+1.65%)
Dec 12, 2016 54.17 54.33 53.25 53.41 5,052,180 +0.60(+1.14%)
Dec 09, 2016 52.64 52.83 52.49 52.81 3,286,963 +0.05(+0.09%)
Dec 08, 2016 52.80 52.97 52.24 52.76 3,316,016 -0.09(-0.17%)
Dec 07, 2016 52.77 52.97 52.54 52.85 3,859,633 +0.48(+0.92%)
Dec 06, 2016 52.20 52.52 51.97 52.37 5,202,692 +0.17(+0.33%)
Dec 05, 2016 52.51 52.53 52.20 52.20 3,631,680 +0.28(+0.54%)
Dec 02, 2016 51.58 52.13 51.44 51.92 3,315,328 +0.14(+0.27%)
Dec 01, 2016 52.06 52.46 51.58 51.78 6,271,183 +0.68(+1.33%)
Nov 30, 2016 50.61 51.50 50.59 51.10 8,501,184 +2.04(+4.16%)
Nov 29, 2016 48.58 49.21 48.34 49.06 3,981,795 -0.14(-0.28%)
Nov 28, 2016 49.64 49.67 49.12 49.20 4,228,085 -0.98(-1.95%)
Nov 25, 2016 50.15 50.30 50.03 50.18 1,504,274 -0.12(-0.24%)
Nov 23, 2016 50.30 50.30 50.30 0 -0.46(-0.91%)
Nov 22, 2016 50.73 50.93 50.30 50.76 3,896,874 +0.23(+0.46%)
Nov 21, 2016 50.24 50.58 50.22 50.53 3,656,705 +1.31(+2.66%)
Nov 18, 2016 49.25 49.45 48.83 49.22 3,618,058 -0.23(-0.47%)
Nov 17, 2016 49.73 50.03 49.39 49.45 3,166,882 +0.18(+0.37%)
Nov 16, 2016 49.26 49.74 49.12 49.27 5,505,716 -0.63(-1.26%)
Nov 15, 2016 49.11 49.98 49.11 49.90 6,521,191 +1.12(+2.30%)
Nov 14, 2016 48.37 48.81 48.07 48.78 6,882,764 -0.50(-1.01%)
Nov 11, 2016 49.72 49.89 48.86 49.28 5,559,351 -1.87(-3.66%)
Nov 10, 2016 51.52 51.66 50.91 51.15 4,150,885 +0.27(+0.53%)
Nov 09, 2016 49.99 51.19 49.94 50.88 3,859,170 +0.37(+0.73%)
Nov 08, 2016 50.33 50.97 50.32 50.51 3,945,975 -0.85(-1.65%)
Nov 07, 2016 50.90 51.38 50.87 51.36 3,790,198 +1.08(+2.15%)
Nov 04, 2016 50.25 50.74 50.17 50.28 5,067,691 -0.61(-1.20%)
Nov 03, 2016 50.86 51.11 50.53 50.89 4,078,452 -0.11(-0.22%)
Nov 02, 2016 51.24 51.38 50.54 51.00 5,890,965 -1.17(-2.24%)
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.