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

50.81 USD -0.10 (-0.20%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 51.74 51.96 51.64 51.89 2,693,429 +0.01(+0.02%)
Feb 27, 2017 51.75 52.05 51.75 51.88 2,843,701 +0.16(+0.31%)
Feb 24, 2017 51.71 51.95 51.54 51.72 2,468,291 -0.76(-1.45%)
Feb 23, 2017 52.55 52.68 52.21 52.48 4,444,211 +0.50(+0.96%)
Feb 22, 2017 51.89 52.38 51.78 51.98 4,247,287 -0.51(-0.97%)
Feb 21, 2017 52.23 52.62 52.16 52.49 8,704,400 +0.29(+0.56%)
Feb 17, 2017 52.20 52.20 52.20 0 -0.76(-1.44%)
Feb 16, 2017 53.35 53.51 52.90 52.96 4,768,786 -0.41(-0.77%)
Feb 15, 2017 53.02 53.41 52.98 53.37 2,984,866 -1.08(-1.98%)
Feb 14, 2017 54.60 54.67 54.01 54.45 3,385,528 +0.01(+0.02%)
Feb 13, 2017 54.39 54.55 54.25 54.44 3,780,726 +0.25(+0.46%)
Feb 10, 2017 54.04 54.35 54.02 54.19 3,348,696 +0.48(+0.89%)
Feb 09, 2017 53.18 53.91 53.57 53.71 3,468,079 +0.53(+1.00%)
Feb 08, 2017 52.89 53.27 52.53 53.18 4,179,834 -0.49(-0.91%)
Feb 07, 2017 53.98 54.08 53.41 53.67 4,209,037 -0.62(-1.14%)
Feb 06, 2017 54.30 54.52 54.13 54.29 4,071,133 -0.68(-1.24%)
Feb 03, 2017 54.87 55.22 54.71 54.97 3,513,311 +0.40(+0.73%)
Feb 02, 2017 55.11 55.15 54.20 54.57 4,927,237 +0.30(+0.55%)
Feb 01, 2017 54.50 54.55 53.76 54.27 3,960,390 -0.12(-0.22%)
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%)
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.