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

50.95 USD +0.90 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.83 46.06 45.42 45.48 3,279,781 -0.05(-0.11%)
Feb 26, 2016 45.78 45.91 45.42 45.53 4,582,028 +0.47(+1.04%)
Feb 25, 2016 45.10 45.28 44.21 45.06 5,527,874 +0.81(+1.83%)
Feb 24, 2016 42.98 44.27 42.85 44.25 6,563,559 -0.08(-0.18%)
Feb 23, 2016 45.32 45.62 44.21 44.33 4,265,072 -1.88(-4.07%)
Feb 22, 2016 45.72 46.33 45.65 46.21 4,207,842 +0.94(+2.08%)
Feb 19, 2016 44.96 45.27 44.47 45.27 5,586,420 -0.49(-1.07%)
Feb 18, 2016 46.44 46.50 45.61 45.76 5,659,913 -0.35(-0.76%)
Feb 17, 2016 44.71 46.38 44.71 46.11 5,945,688 +0.71(+1.56%)
Feb 16, 2016 45.20 45.49 44.42 45.40 6,448,813 +1.32(+2.99%)
Feb 12, 2016 43.38 44.08 44.08 44.08 5,042,000 +1.60(+3.77%)
Feb 11, 2016 41.97 42.74 41.61 42.48 6,931,481 +0.18(+0.43%)
Feb 10, 2016 42.28 43.17 42.02 42.30 4,367,096 -0.34(-0.80%)
Feb 09, 2016 43.02 43.27 42.25 42.64 8,752,638 -1.86(-4.18%)
Feb 08, 2016 44.08 44.65 43.53 44.50 5,695,153 -0.18(-0.40%)
Feb 05, 2016 44.91 45.25 44.28 44.68 10,761,028 +0.13(+0.29%)
Feb 04, 2016 44.79 45.33 44.33 44.55 8,924,574 +1.55(+3.60%)
Feb 03, 2016 42.49 43.15 41.26 43.00 7,000,947 +1.48(+3.56%)
Feb 02, 2016 41.43 41.65 41.05 41.52 8,184,104 -1.86(-4.29%)
Feb 01, 2016 43.02 43.63 42.59 43.38 5,168,692 -0.55(-1.25%)
Jan 29, 2016 42.83 43.93 42.75 43.93 6,248,078 +0.60(+1.38%)
Jan 28, 2016 43.88 43.90 42.78 43.33 6,751,525 +1.53(+3.66%)
Jan 27, 2016 40.78 42.51 40.63 41.80 8,114,290 +0.55(+1.33%)
Jan 26, 2016 40.69 41.55 40.13 41.25 6,455,513 +1.74(+4.40%)
Jan 25, 2016 39.64 40.41 39.38 39.51 5,363,708 -0.92(-2.28%)
Jan 22, 2016 40.33 40.57 39.72 40.43 8,405,438 +2.24(+5.87%)
Jan 21, 2016 36.75 38.43 36.53 38.19 9,881,413 +1.32(+3.58%)
Jan 20, 2016 36.95 37.19 35.80 36.87 11,416,697 -1.62(-4.21%)
Jan 19, 2016 39.57 39.68 38.13 38.49 9,378,959 -0.66(-1.69%)
Jan 15, 2016 39.23 39.15 39.15 39.15 11,244,100 -2.20(-5.32%)
Jan 14, 2016 39.94 41.63 39.54 41.35 9,447,486 +2.41(+6.19%)
Jan 13, 2016 40.43 40.64 38.79 38.94 7,707,532 -0.99(-2.48%)
Jan 12, 2016 40.39 40.49 39.14 39.93 5,362,583 -0.11(-0.27%)
Jan 11, 2016 40.48 40.52 39.72 40.04 9,059,469 -0.34(-0.84%)
Jan 08, 2016 41.45 41.54 40.27 40.38 12,770,709 -1.74(-4.13%)
Jan 07, 2016 42.10 43.23 42.03 42.12 9,801,254 -1.90(-4.32%)
Jan 06, 2016 43.93 44.44 43.83 44.02 5,030,144 -1.59(-3.49%)
Jan 05, 2016 45.50 45.62 44.88 45.61 5,508,939 -0.22(-0.48%)
Jan 04, 2016 45.41 45.92 44.79 45.83 6,460,086 +0.04(+0.09%)
Dec 31, 2015 45.60 45.79 45.79 45.79 2,264,700 -0.20(-0.43%)
Dec 30, 2015 46.34 46.46 45.92 45.99 3,293,929 -0.50(-1.08%)
Dec 29, 2015 46.41 46.76 46.20 46.49 3,923,143 +0.66(+1.44%)
Dec 28, 2015 45.94 46.03 45.44 45.83 3,970,613 -0.43(-0.93%)
Dec 24, 2015 46.80 46.26 46.26 46.26 2,493,600 -0.76(-1.62%)
Dec 23, 2015 46.41 47.05 46.19 47.02 6,395,172 +2.59(+5.83%)
Dec 22, 2015 44.08 44.62 43.88 44.43 4,870,203 +0.92(+2.11%)
Dec 21, 2015 43.86 44.28 43.32 43.51 4,408,027 -0.20(-0.46%)
Dec 18, 2015 44.15 44.15 43.52 43.71 4,375,733 +0.20(+0.46%)
Dec 17, 2015 44.21 44.25 43.46 43.51 4,719,439 -1.14(-2.55%)
Dec 16, 2015 44.48 44.98 44.18 44.65 5,151,420 -0.03(-0.07%)
Dec 15, 2015 44.57 44.98 44.44 44.68 5,303,372 +0.73(+1.66%)
Dec 14, 2015 44.00 44.34 43.26 43.95 7,128,793 -0.59(-1.32%)
Dec 11, 2015 45.24 45.28 44.52 44.54 5,575,074 -1.65(-3.57%)
Dec 10, 2015 46.38 47.12 46.12 46.19 4,470,816 -0.65(-1.39%)
Dec 09, 2015 46.70 47.78 46.41 46.84 5,294,159 +1.05(+2.29%)
Dec 08, 2015 46.30 46.43 45.09 45.79 4,902,147 -0.51(-1.10%)
Dec 07, 2015 46.75 46.79 45.99 46.30 5,936,136 -2.13(-4.40%)
Dec 04, 2015 48.88 48.90 47.83 48.43 5,370,100 -0.73(-1.48%)
Dec 03, 2015 50.25 50.29 49.02 49.16 5,107,485 -0.44(-0.89%)
Dec 02, 2015 50.18 50.73 49.42 49.60 4,214,464 -0.50(-1.00%)
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.