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

40.36 USD -0.50 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 64.13 64.45 63.56 64.12 3,929,457 +0.43(+0.68%)
Nov 29, 2017 63.82 64.17 63.42 63.69 2,672,631 -0.24(-0.38%)
Nov 28, 2017 64.13 64.40 63.73 63.93 6,115,564 +2.08(+3.36%)
Nov 27, 2017 62.30 62.36 61.71 61.85 4,710,970 -0.59(-0.94%)
Nov 24, 2017 62.39 62.65 62.36 62.44 2,044,686 +0.29(+0.47%)
Nov 22, 2017 62.08 62.34 61.99 62.15 3,215,854 +0.67(+1.09%)
Nov 21, 2017 62.19 62.28 61.46 61.48 3,357,036 -0.24(-0.39%)
Nov 20, 2017 62.10 62.14 61.66 61.72 2,702,517 -0.18(-0.29%)
Nov 17, 2017 61.86 62.07 61.60 61.90 2,507,582 +0.34(+0.55%)
Nov 16, 2017 62.04 62.11 61.46 61.56 4,419,136 -1.60(-2.53%)
Nov 15, 2017 63.08 63.38 63.01 63.16 4,351,905 -0.64(-1.00%)
Nov 14, 2017 64.10 64.12 63.63 63.80 2,930,491 -0.10(-0.16%)
Nov 13, 2017 63.79 64.13 63.66 63.90 3,071,764 +0.00(+0.00%)
Nov 10, 2017 64.33 64.38 63.66 63.90 9,237,945 -0.37(-0.58%)
Nov 09, 2017 64.59 64.65 64.13 64.27 6,453,369 -0.08(-0.12%)
Nov 08, 2017 64.65 64.83 64.24 64.35 5,182,374 -0.19(-0.29%)
Nov 07, 2017 65.32 65.33 64.49 64.54 8,911,535 -0.98(-1.50%)
Nov 06, 2017 64.25 65.83 64.22 65.52 9,346,516 +1.42(+2.22%)
Nov 03, 2017 64.15 64.22 63.61 64.10 3,742,853 -0.12(-0.19%)
Nov 02, 2017 62.93 64.24 62.93 64.22 8,200,034 +1.18(+1.87%)
Nov 01, 2017 62.92 63.17 62.64 63.04 5,853,202 +0.01(+0.02%)
Oct 31, 2017 62.73 63.28 62.52 63.03 9,233,483 +0.84(+1.35%)
Oct 30, 2017 61.74 62.23 61.67 62.19 8,022,459 +0.92(+1.50%)
Oct 27, 2017 60.80 61.38 60.62 61.27 5,554,408 +0.37(+0.61%)
Oct 26, 2017 61.14 61.15 60.71 60.90 2,783,571 -0.15(-0.25%)
Oct 25, 2017 61.70 61.72 60.88 61.05 6,863,141 -0.34(-0.55%)
Oct 24, 2017 61.58 61.83 61.29 61.39 4,749,449 +0.38(+0.62%)
Oct 23, 2017 61.12 61.43 61.01 61.01 4,635,327 -0.06(-0.10%)
Oct 20, 2017 60.98 61.15 60.92 61.07 2,437,658 +0.04(+0.07%)
Oct 19, 2017 60.86 61.30 60.81 61.03 3,547,815 +0.50(+0.83%)
Oct 18, 2017 60.82 60.96 60.43 60.53 3,464,806 -0.17(-0.28%)
Oct 17, 2017 60.98 60.99 60.49 60.70 2,841,596 -0.17(-0.28%)
Oct 16, 2017 61.24 61.29 60.87 60.87 2,612,716 -0.05(-0.08%)
Oct 13, 2017 61.30 61.42 60.91 60.92 2,721,877 +0.19(+0.31%)
Oct 12, 2017 60.84 60.91 60.66 60.73 2,106,335 -0.50(-0.82%)
Oct 11, 2017 61.18 61.27 60.93 61.23 2,885,366 +0.19(+0.31%)
Oct 10, 2017 60.96 61.09 60.82 61.04 2,791,135 +0.59(+0.98%)
Oct 09, 2017 60.42 60.58 60.32 60.45 1,594,208 +0.30(+0.50%)
Oct 06, 2017 60.44 60.46 60.05 60.15 2,657,293 -0.88(-1.44%)
Oct 05, 2017 60.94 61.12 60.74 61.03 3,733,763 +0.13(+0.21%)
Oct 04, 2017 60.76 60.90 60.53 60.90 4,342,052 +0.00(+0.00%)
Oct 03, 2017 60.60 61.08 60.58 60.90 2,851,954 +0.35(+0.58%)
Oct 02, 2017 60.19 60.57 60.07 60.55 2,012,792 -0.03(-0.05%)
Sep 29, 2017 60.47 60.62 60.25 60.58 2,586,316 +0.21(+0.35%)
Sep 28, 2017 60.39 60.66 60.20 60.37 5,680,148 +0.37(+0.62%)
Sep 27, 2017 59.66 60.01 59.51 60.00 7,972,641 -0.12(-0.20%)
Sep 26, 2017 59.92 60.15 59.77 60.12 4,435,965 +0.25(+0.42%)
Sep 25, 2017 59.57 60.01 59.56 59.87 3,128,077 +0.39(+0.66%)
Sep 22, 2017 59.22 59.59 59.20 59.48 2,358,488 +0.47(+0.80%)
Sep 21, 2017 58.88 59.28 58.77 59.01 3,838,229 +0.18(+0.31%)
Sep 20, 2017 58.16 58.90 58.15 58.83 5,085,045 +0.69(+1.19%)
Sep 19, 2017 57.97 58.15 57.83 58.14 2,583,283 +0.68(+1.18%)
Sep 18, 2017 57.39 57.66 57.28 57.46 3,540,490 -0.16(-0.28%)
Sep 15, 2017 57.79 57.70 57.35 57.62 3,411,813 -0.17(-0.29%)
Sep 14, 2017 57.56 57.90 57.43 57.79 3,680,680 +0.35(+0.61%)
Sep 13, 2017 57.31 57.55 57.12 57.44 4,879,998 +0.55(+0.97%)
Sep 12, 2017 56.64 57.11 56.63 56.89 3,240,300 +0.04(+0.07%)
Sep 11, 2017 56.60 57.00 56.54 56.85 3,033,300 +0.30(+0.53%)
Sep 08, 2017 56.86 56.94 56.41 56.55 2,589,497 -0.39(-0.68%)
Sep 07, 2017 56.70 56.97 56.69 56.94 4,061,873 +0.39(+0.69%)
Sep 06, 2017 55.45 56.60 55.45 56.55 4,783,718 +0.85(+1.53%)
Sep 05, 2017 55.50 55.77 55.45 55.70 3,098,389 +0.35(+0.63%)
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.