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

41.63 USD +0.66 (+1.62%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.74 52.85 52.56 52.73 1,923,725 -0.27(-0.51%)
Mar 30, 2017 53.29 53.33 52.97 53.00 2,786,831 -0.23(-0.43%)
Mar 29, 2017 52.41 53.27 52.39 53.23 3,556,179 +0.38(+0.72%)
Mar 28, 2017 52.54 53.07 52.46 52.85 3,235,281 +0.58(+1.11%)
Mar 27, 2017 52.12 52.44 52.01 52.27 2,657,874 +0.21(+0.40%)
Mar 24, 2017 52.12 52.27 52.02 52.06 2,831,087 -0.40(-0.76%)
Mar 23, 2017 52.30 52.70 52.23 52.46 2,242,319 -0.09(-0.17%)
Mar 22, 2017 52.21 52.73 52.02 52.55 2,836,602 -0.18(-0.34%)
Mar 21, 2017 52.95 53.00 52.48 52.73 2,924,071 +0.32(+0.61%)
Mar 20, 2017 52.60 52.61 52.20 52.41 2,885,517 -0.29(-0.55%)
Mar 17, 2017 52.90 52.95 52.66 52.70 2,668,723 +0.28(+0.53%)
Mar 16, 2017 52.65 52.65 52.22 52.42 3,299,761 +0.34(+0.65%)
Mar 15, 2017 51.41 52.14 51.24 52.08 3,276,773 +1.13(+2.22%)
Mar 14, 2017 51.42 51.43 50.75 50.95 3,848,026 -1.04(-2.00%)
Mar 13, 2017 51.94 52.16 51.80 51.99 3,963,571 +0.25(+0.48%)
Mar 10, 2017 51.98 52.01 51.44 51.74 3,718,342 +0.40(+0.78%)
Mar 09, 2017 50.43 51.35 50.32 51.34 4,537,388 +0.29(+0.57%)
Mar 08, 2017 51.95 52.01 51.05 51.05 4,165,034 -1.40(-2.67%)
Mar 07, 2017 52.58 52.67 52.38 52.45 2,469,834 -0.24(-0.46%)
Mar 06, 2017 52.29 52.70 52.18 52.69 2,251,487 +0.23(+0.44%)
Mar 03, 2017 52.30 52.65 52.27 52.46 2,397,925 +0.23(+0.44%)
Mar 02, 2017 52.33 52.49 52.23 52.23 2,223,812 -0.12(-0.23%)
Mar 01, 2017 52.14 52.48 52.12 52.35 3,110,204 +0.46(+0.89%)
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%)
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.