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

48.65 USD -0.84 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 64.74 64.87 63.16 63.27 5,481,556 -0.66(-1.03%)
Feb 27, 2018 64.45 64.69 63.92 63.93 6,250,324 -0.36(-0.56%)
Feb 26, 2018 64.13 64.45 63.80 64.29 2,741,764 +0.36(+0.56%)
Feb 23, 2018 63.57 63.98 63.38 63.93 3,264,116 +0.68(+1.08%)
Feb 22, 2018 63.25 4,303,009 +0.86(+1.38%)
Feb 21, 2018 63.48 63.76 62.37 62.39 4,118,981 -0.91(-1.44%)
Feb 20, 2018 63.94 64.08 63.09 63.30 4,713,763 -0.59(-0.92%)
Feb 16, 2018 63.89 63.89 63.89 0 -0.84(-1.30%)
Feb 15, 2018 64.68 64.81 63.72 64.73 3,786,775 -0.82(-1.25%)
Feb 14, 2018 63.65 65.64 63.54 65.55 4,527,130 +1.13(+1.75%)
Feb 13, 2018 64.44 64.71 64.22 64.42 2,688,992 +0.19(+0.30%)
Feb 12, 2018 63.87 64.52 63.61 64.23 3,810,736 +1.20(+1.90%)
Feb 09, 2018 63.06 63.54 61.01 63.03 5,927,180 -0.20(-0.32%)
Feb 08, 2018 65.03 65.25 63.20 63.23 5,243,227 -1.43(-2.21%)
Feb 07, 2018 65.30 65.59 64.59 64.66 4,568,748 -1.07(-1.63%)
Feb 06, 2018 64.28 65.95 64.05 65.73 7,085,321 +1.01(+1.56%)
Feb 05, 2018 66.83 67.08 63.81 64.72 6,928,731 -2.58(-3.83%)
Feb 02, 2018 69.06 69.06 67.16 67.30 3,554,054 -2.17(-3.12%)
Feb 01, 2018 68.90 69.69 68.58 69.47 4,073,628 -0.77(-1.10%)
Jan 31, 2018 70.44 70.51 69.92 70.24 3,064,660 +0.17(+0.24%)
Jan 30, 2018 71.08 71.08 70.06 70.07 4,589,203 -0.75(-1.06%)
Jan 29, 2018 71.28 71.45 70.78 70.82 2,047,380 -0.60(-0.84%)
Jan 26, 2018 71.58 71.80 71.28 71.42 1,945,404 +0.09(+0.13%)
Jan 25, 2018 72.41 72.43 71.27 71.33 2,880,292 -0.04(-0.06%)
Jan 24, 2018 71.64 71.75 70.94 71.37 2,810,240 +0.35(+0.49%)
Jan 23, 2018 70.98 71.17 70.74 71.02 1,936,815 -0.02(-0.03%)
Jan 22, 2018 70.31 71.06 70.23 71.04 1,988,756 +1.21(+1.73%)
Jan 19, 2018 69.96 70.17 69.61 69.83 2,008,710 -0.21(-0.30%)
Jan 18, 2018 70.11 70.29 69.93 70.04 2,385,232 -0.16(-0.23%)
Jan 17, 2018 69.92 70.57 69.44 70.20 2,245,723 +0.22(+0.31%)
Jan 16, 2018 70.53 70.65 69.94 69.98 3,226,799 -0.90(-1.27%)
Jan 12, 2018 70.88 70.88 70.88 0 +1.04(+1.49%)
Jan 11, 2018 69.37 70.01 69.33 69.84 2,732,027 +0.80(+1.16%)
Jan 10, 2018 69.32 69.04 2,306,827 +0.27(+0.39%)
Jan 09, 2018 68.95 69.03 68.62 68.77 1,914,482 -0.29(-0.42%)
Jan 08, 2018 68.80 69.08 68.69 69.06 2,741,825 +0.02(+0.03%)
Jan 05, 2018 68.79 69.11 68.58 69.04 2,562,434 +0.15(+0.22%)
Jan 04, 2018 68.62 69.07 68.60 68.89 2,638,741 +0.30(+0.44%)
Jan 03, 2018 67.92 68.69 67.92 68.59 3,483,315 +0.55(+0.81%)
Jan 02, 2018 67.00 68.09 67.00 68.04 3,470,304 +1.33(+1.99%)
Dec 29, 2017 66.71 66.71 66.71 0 +0.21(+0.32%)
Dec 28, 2017 66.38 66.63 66.24 66.50 1,672,733 +0.27(+0.41%)
Dec 27, 2017 66.35 66.47 66.19 66.23 3,229,686 -0.31(-0.47%)
Dec 26, 2017 65.84 66.55 65.75 66.54 1,443,801 +0.79(+1.20%)
Dec 22, 2017 65.70 66.02 65.66 65.75 2,826,669 -0.43(-0.65%)
Dec 21, 2017 65.20 66.21 65.12 66.18 3,243,185 +1.08(+1.66%)
Dec 20, 2017 64.84 65.12 64.53 65.10 2,948,107 +0.20(+0.31%)
Dec 19, 2017 64.86 64.92 64.60 64.90 2,772,565 +0.05(+0.08%)
Dec 18, 2017 65.00 65.33 64.85 64.85 5,402,951 +0.15(+0.23%)
Dec 15, 2017 64.87 64.99 64.51 64.70 4,241,385 +0.15(+0.23%)
Dec 14, 2017 64.67 64.97 64.51 64.55 2,426,171 -0.42(-0.65%)
Dec 13, 2017 64.75 65.03 64.43 64.97 4,217,761 +0.47(+0.73%)
Dec 12, 2017 64.64 64.79 64.44 64.50 4,763,802 +0.56(+0.88%)
Dec 11, 2017 63.82 64.16 63.79 63.94 2,688,023 +0.48(+0.76%)
Dec 08, 2017 63.29 63.52 63.10 63.46 2,812,618 +0.17(+0.27%)
Dec 07, 2017 63.17 63.59 63.10 63.29 2,931,131 -0.21(-0.33%)
Dec 06, 2017 63.64 63.85 63.36 63.50 2,487,610 -0.49(-0.77%)
Dec 05, 2017 64.15 64.27 63.83 63.99 2,357,710 -0.16(-0.25%)
Dec 04, 2017 64.10 64.47 63.96 64.15 4,026,783 -0.02(-0.03%)
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.