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

40.62 USD -0.33 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.28 53.32 52.86 53.19 2,387,739 +0.00(+0.00%)
Jun 29, 2017 53.77 53.84 53.14 53.19 2,978,771 -0.46(-0.86%)
Jun 28, 2017 53.57 53.89 53.45 53.65 3,428,384 +0.38(+0.71%)
Jun 27, 2017 53.22 53.64 53.05 53.27 3,253,198 +0.81(+1.54%)
Jun 26, 2017 52.96 53.00 52.46 52.46 3,161,291 -0.15(-0.29%)
Jun 23, 2017 52.45 52.78 52.35 52.61 1,972,577 +0.37(+0.71%)
Jun 22, 2017 52.00 52.46 51.91 52.24 2,617,415 +0.01(+0.02%)
Jun 21, 2017 52.68 52.71 52.01 52.23 5,497,643 -0.70(-1.32%)
Jun 20, 2017 53.21 53.23 52.66 52.93 4,875,444 -1.20(-2.22%)
Jun 19, 2017 54.45 54.61 54.05 54.13 1,942,661 -0.32(-0.59%)
Jun 16, 2017 53.77 54.48 53.67 54.45 2,667,775 +1.35(+2.54%)
Jun 15, 2017 53.00 53.25 52.91 53.10 3,550,444 -0.69(-1.28%)
Jun 14, 2017 54.64 54.66 53.69 53.79 2,987,126 -0.71(-1.30%)
Jun 13, 2017 54.33 54.52 54.14 54.50 2,444,939 +0.41(+0.76%)
Jun 12, 2017 54.45 54.64 53.97 54.09 3,773,638 +0.22(+0.41%)
Jun 09, 2017 53.38 54.03 53.31 53.87 2,751,665 +0.42(+0.79%)
Jun 08, 2017 53.44 53.55 53.26 53.45 3,410,518 -0.26(-0.48%)
Jun 07, 2017 54.28 54.42 53.37 53.71 2,831,420 -0.67(-1.23%)
Jun 06, 2017 53.87 54.50 53.83 54.38 2,138,210 +0.15(+0.28%)
Jun 05, 2017 53.98 54.37 53.90 54.23 1,874,625 +0.26(+0.48%)
Jun 02, 2017 54.19 54.20 53.74 53.97 2,396,378 -0.48(-0.88%)
Jun 01, 2017 54.24 54.68 54.19 54.45 2,133,074 +0.04(+0.07%)
May 31, 2017 54.44 54.62 54.24 54.41 2,251,313 -0.11(-0.20%)
May 30, 2017 54.57 54.80 54.44 54.52 2,537,857 +0.11(+0.20%)
May 26, 2017 54.44 54.60 54.28 54.41 2,356,507 +0.06(+0.11%)
May 25, 2017 54.73 55.18 54.22 54.35 3,514,555 -0.68(-1.24%)
May 24, 2017 54.84 55.27 54.83 55.03 2,716,003 -0.13(-0.24%)
May 23, 2017 55.38 55.49 55.08 55.16 2,119,382 -0.11(-0.20%)
May 22, 2017 55.65 55.66 55.03 55.27 2,479,783 -0.22(-0.40%)
May 19, 2017 55.33 55.56 55.23 55.49 2,938,815 +0.44(+0.80%)
May 18, 2017 54.93 55.26 54.73 55.05 3,537,844 -0.16(-0.29%)
May 17, 2017 55.33 55.87 55.21 55.21 3,865,466 -0.95(-1.69%)
May 16, 2017 56.16 56.26 55.91 56.16 3,577,136 +0.51(+0.92%)
May 15, 2017 56.10 56.14 55.55 55.65 3,012,394 +0.34(+0.61%)
May 12, 2017 55.00 55.40 54.91 55.31 4,005,793 +0.34(+0.62%)
May 11, 2017 55.03 55.24 54.79 54.97 4,359,291 +0.04(+0.07%)
May 10, 2017 54.69 55.21 54.64 54.93 4,232,112 +0.76(+1.40%)
May 09, 2017 54.80 54.12 54.17 3,845,644 -0.31(-0.57%)
May 08, 2017 54.34 54.60 54.00 54.48 4,309,376 +0.25(+0.46%)
May 05, 2017 52.93 54.24 52.91 54.23 5,544,775 +1.55(+2.94%)
May 04, 2017 52.66 52.75 52.09 52.68 6,326,214 +0.40(+0.77%)
May 03, 2017 51.97 52.50 51.87 52.28 4,300,178 +0.34(+0.65%)
May 02, 2017 52.18 52.32 51.85 51.94 3,740,664 -0.06(-0.12%)
May 01, 2017 52.28 52.40 52.00 52.00 2,036,265 -0.19(-0.36%)
Apr 28, 2017 52.16 52.38 51.95 52.19 3,386,084 +0.06(+0.12%)
Apr 27, 2017 52.23 52.23 51.69 52.13 3,869,826 -0.27(-0.52%)
Apr 26, 2017 52.58 53.00 52.40 52.40 4,177,500 -0.35(-0.66%)
Apr 25, 2017 52.68 52.79 52.51 52.75 4,037,675 +0.48(+0.92%)
Apr 24, 2017 52.41 52.45 52.14 52.27 3,626,630 +0.86(+1.67%)
Apr 21, 2017 51.16 51.56 51.08 51.41 2,947,231 +0.10(+0.19%)
Apr 20, 2017 51.53 51.70 51.31 51.31 3,879,750 +0.10(+0.20%)
Apr 19, 2017 52.01 52.14 51.10 51.21 5,458,014 -1.25(-2.38%)
Apr 18, 2017 52.38 52.66 52.27 52.46 3,513,911 -0.48(-0.91%)
Apr 17, 2017 52.58 52.96 52.50 52.94 2,437,231 +0.53(+1.01%)
Apr 13, 2017 52.90 52.96 52.33 52.41 4,455,088 -1.03(-1.93%)
Apr 12, 2017 53.58 53.76 53.26 53.44 2,661,160 -0.27(-0.50%)
Apr 11, 2017 53.56 53.76 53.10 53.71 2,806,435 +0.29(+0.54%)
Apr 10, 2017 53.09 53.51 53.09 53.42 2,416,604 +0.15(+0.28%)
Apr 07, 2017 53.15 53.53 53.10 53.27 3,125,467 +0.17(+0.32%)
Apr 06, 2017 52.88 53.29 52.83 53.10 2,756,754 +0.45(+0.85%)
Apr 05, 2017 53.17 53.51 52.62 52.65 4,335,207 -0.20(-0.38%)
Apr 04, 2017 52.34 52.89 52.07 52.85 5,152,180 +0.49(+0.94%)
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.