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

39.51 USD +0.23 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.29 41.34 40.51 41.03 6,386,500 -1.20(-2.84%)
Feb 25, 2021 42.96 43.19 42.01 42.23 7,189,617 -0.15(-0.35%)
Feb 24, 2021 41.29 42.56 41.13 42.38 7,324,091 +1.31(+3.19%)
Feb 23, 2021 40.91 41.19 39.93 41.07 5,413,396 +0.65(+1.61%)
Feb 22, 2021 39.65 40.98 39.60 40.42 5,382,133 +0.87(+2.20%)
Feb 19, 2021 39.16 39.77 39.11 39.55 3,650,500 +0.47(+1.20%)
Feb 18, 2021 39.53 39.77 38.97 39.08 3,541,624 -1.48(-3.65%)
Feb 17, 2021 40.25 40.61 39.79 40.56 3,916,285 +0.41(+1.02%)
Feb 16, 2021 39.87 40.44 39.77 40.15 5,629,606 +1.64(+4.26%)
Feb 12, 2021 37.21 38.55 37.18 38.51 4,076,900 +1.19(+3.19%)
Feb 11, 2021 37.50 37.56 37.03 37.32 4,616,560 -1.02(-2.66%)
Feb 10, 2021 37.89 38.44 37.53 38.34 4,076,837 +0.11(+0.29%)
Feb 09, 2021 38.68 38.68 38.01 38.23 4,528,104 -0.30(-0.78%)
Feb 08, 2021 37.67 38.60 37.67 38.53 6,562,696 +1.05(+2.80%)
Feb 05, 2021 37.50 37.79 37.19 37.48 6,950,800 +0.88(+2.40%)
Feb 04, 2021 36.31 36.70 35.78 36.60 6,990,479 -0.29(-0.79%)
Feb 03, 2021 35.75 37.13 35.73 36.89 7,430,582 +0.72(+1.99%)
Feb 02, 2021 36.92 37.10 36.04 36.17 8,651,038 -0.45(-1.23%)
Feb 01, 2021 36.89 36.96 36.24 36.62 5,945,452 -0.27(-0.73%)
Jan 29, 2021 37.65 37.79 36.72 36.89 4,777,800 -1.35(-3.53%)
Jan 28, 2021 37.93 38.50 37.72 38.24 4,475,687 +0.26(+0.68%)
Jan 27, 2021 38.02 38.77 37.37 37.98 4,863,184 -0.41(-1.07%)
Jan 26, 2021 38.82 39.03 38.36 38.39 3,597,465 +0.17(+0.44%)
Jan 25, 2021 38.17 38.31 37.66 38.22 4,150,890 -1.06(-2.70%)
Jan 22, 2021 38.91 39.40 38.68 39.28 3,795,500 -0.47(-1.18%)
Jan 21, 2021 40.65 40.69 39.40 39.75 3,494,772 -1.01(-2.48%)
Jan 20, 2021 40.73 40.94 40.33 40.76 2,684,776 +0.11(+0.27%)
Jan 19, 2021 40.46 40.72 40.03 40.65 4,129,546 +0.46(+1.14%)
Jan 15, 2021 40.74 40.90 39.83 40.19 4,973,100 -1.46(-3.51%)
Jan 14, 2021 40.74 41.85 40.73 41.65 4,177,684 +0.99(+2.43%)
Jan 13, 2021 40.92 40.94 40.31 40.66 3,531,495 -0.53(-1.29%)
Jan 12, 2021 40.70 41.33 40.61 41.19 4,737,095 +0.93(+2.31%)
Jan 11, 2021 39.15 40.32 39.04 40.26 5,699,032 +0.02(+0.05%)
Jan 08, 2021 40.36 40.42 39.77 40.24 5,546,700 -0.10(-0.25%)
Jan 07, 2021 40.00 40.63 39.74 40.34 4,827,595 +0.05(+0.12%)
Jan 06, 2021 39.91 40.68 39.56 40.29 9,180,104 +1.78(+4.62%)
Jan 05, 2021 37.19 39.01 37.12 38.51 8,518,035 +2.48(+6.88%)
Jan 04, 2021 36.25 36.36 35.49 36.03 6,791,697 +0.89(+2.53%)
Dec 31, 2020 35.14 35.14 35.14 3,788,712 -0.89(-2.47%)
Dec 30, 2020 36.15 36.44 35.96 36.03 3,788,712 -0.11(-0.30%)
Dec 29, 2020 36.43 36.53 35.90 36.14 4,728,314 +0.24(+0.67%)
Dec 28, 2020 36.41 36.62 35.78 35.90 5,199,705 +0.07(+0.20%)
Dec 24, 2020 36.28 36.33 35.46 35.83 2,081,000 -0.11(-0.31%)
Dec 23, 2020 35.88 36.51 35.85 35.94 5,799,250 +1.00(+2.86%)
Dec 22, 2020 35.35 35.47 34.88 34.94 4,387,978 -0.60(-1.69%)
Dec 21, 2020 34.96 35.79 34.71 35.54 7,389,444 -1.76(-4.72%)
Dec 18, 2020 37.88 38.01 37.16 37.30 3,782,200 -0.80(-2.10%)
Dec 17, 2020 38.05 38.34 37.87 38.10 3,410,387 +0.27(+0.71%)
Dec 16, 2020 37.60 38.08 37.32 37.83 4,277,801 +0.25(+0.67%)
Dec 15, 2020 36.90 37.63 36.62 37.58 5,268,798 +1.16(+3.19%)
Dec 14, 2020 37.34 37.62 36.38 36.42 4,627,700 -1.39(-3.68%)
Dec 11, 2020 37.95 37.97 37.16 37.81 4,557,000 -0.61(-1.59%)
Dec 10, 2020 37.72 38.87 37.62 38.42 4,964,719 +0.84(+2.24%)
Dec 09, 2020 38.14 38.33 37.11 37.58 6,447,817 +0.19(+0.51%)
Dec 08, 2020 37.29 37.81 37.21 37.39 4,120,290 -0.03(-0.08%)
Dec 07, 2020 37.92 38.00 37.33 37.42 4,169,729 -0.81(-2.12%)
Dec 04, 2020 37.91 38.36 37.84 38.23 5,367,200 +1.52(+4.14%)
Dec 03, 2020 36.67 37.26 36.39 36.71 4,647,964 +0.32(+0.88%)
Dec 02, 2020 35.61 36.78 35.51 36.39 6,285,758 +1.33(+3.79%)
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.