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

50.95 USD +0.90 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.70 62.70 62.15 62.21 2,679,717 -0.30(-0.48%)
Feb 27, 2019 62.85 62.95 62.49 62.51 3,261,046 +0.03(+0.05%)
Feb 26, 2019 62.64 63.09 62.48 62.48 2,345,455 -0.07(-0.11%)
Feb 25, 2019 62.68 62.87 62.34 62.55 1,771,881 -0.12(-0.19%)
Feb 22, 2019 62.94 62.95 62.50 62.67 1,667,300 +0.31(+0.50%)
Feb 21, 2019 62.90 63.12 62.21 62.36 2,833,490 -0.93(-1.47%)
Feb 20, 2019 62.92 63.66 62.92 63.29 2,317,166 +0.14(+0.22%)
Feb 19, 2019 62.27 63.27 62.25 63.15 1,856,112 +0.59(+0.94%)
Feb 15, 2019 62.26 62.73 62.14 62.56 3,340,100 +0.46(+0.74%)
Feb 14, 2019 62.06 62.49 61.97 62.10 2,909,083 -0.95(-1.51%)
Feb 13, 2019 63.14 63.38 62.93 63.05 3,071,218 -0.11(-0.17%)
Feb 12, 2019 63.20 63.45 62.88 63.16 2,396,392 +0.69(+1.10%)
Feb 11, 2019 62.31 62.65 62.17 62.47 1,982,040 -0.43(-0.68%)
Feb 08, 2019 62.60 63.11 62.26 62.90 2,893,500 +0.06(+0.10%)
Feb 07, 2019 63.35 63.49 62.56 62.84 3,046,541 -1.00(-1.57%)
Feb 06, 2019 63.26 63.98 63.23 63.84 3,249,614 +0.16(+0.25%)
Feb 05, 2019 63.54 63.79 63.46 63.68 2,955,329 +0.27(+0.43%)
Feb 04, 2019 62.87 63.43 62.67 63.41 3,097,769 +0.57(+0.91%)
Feb 01, 2019 62.26 62.84 61.99 62.84 3,840,100 +1.11(+1.80%)
Jan 31, 2019 61.93 62.34 61.59 61.73 5,630,434 +2.17(+3.64%)
Jan 30, 2019 59.80 59.81 59.26 59.56 3,088,062 +0.72(+1.22%)
Jan 29, 2019 58.88 59.27 58.66 58.84 2,877,607 +0.23(+0.39%)
Jan 28, 2019 58.34 58.68 58.12 58.61 2,489,141 -0.56(-0.95%)
Jan 25, 2019 59.43 59.45 59.13 59.17 2,296,700 +0.33(+0.56%)
Jan 24, 2019 58.80 59.43 58.67 58.84 2,734,366 -0.07(-0.12%)
Jan 23, 2019 59.36 59.46 58.58 58.91 3,959,211 -0.71(-1.19%)
Jan 22, 2019 59.90 60.15 59.41 59.62 3,942,260 -1.45(-2.37%)
Jan 18, 2019 61.00 61.30 60.81 61.07 2,808,500 +0.89(+1.48%)
Jan 17, 2019 59.48 60.29 59.43 60.18 1,965,774 +0.15(+0.25%)
Jan 16, 2019 60.00 60.20 59.80 60.03 2,873,311 -0.39(-0.65%)
Jan 15, 2019 60.50 60.94 60.14 60.42 1,976,381 +0.01(+0.02%)
Jan 14, 2019 60.12 60.78 60.08 60.41 2,487,514 -0.13(-0.21%)
Jan 11, 2019 60.58 60.88 60.29 60.54 3,121,400 -0.70(-1.14%)
Jan 10, 2019 60.59 61.38 60.44 61.24 2,014,108 +0.28(+0.46%)
Jan 09, 2019 60.64 61.08 60.50 60.96 3,170,379 +0.70(+1.16%)
Jan 08, 2019 60.57 60.64 60.07 60.26 3,134,057 -0.37(-0.61%)
Jan 07, 2019 60.01 60.81 59.74 60.63 3,677,801 +0.08(+0.13%)
Jan 04, 2019 60.00 60.65 59.86 60.55 4,106,400 +1.34(+2.26%)
Jan 03, 2019 59.40 59.56 58.81 59.21 3,522,888 -0.13(-0.22%)
Jan 02, 2019 57.87 59.63 57.72 59.34 3,918,126 +1.07(+1.84%)
Dec 31, 2018 58.36 58.83 58.05 58.27 2,801,900 +0.16(+0.28%)
Dec 28, 2018 58.40 58.49 57.88 58.11 4,103,100 +0.31(+0.54%)
Dec 27, 2018 56.92 57.99 56.20 57.80 4,261,774 +0.10(+0.17%)
Dec 26, 2018 55.44 57.76 55.04 57.70 4,234,917 +2.24(+4.04%)
Dec 24, 2018 56.81 57.06 55.45 55.46 3,665,400 -1.22(-2.15%)
Dec 21, 2018 56.66 57.44 56.47 56.68 6,377,100 +0.25(+0.44%)
Dec 20, 2018 57.35 57.85 56.27 56.43 7,376,305 -0.47(-0.83%)
Dec 19, 2018 57.87 58.36 56.59 56.90 6,182,919 -0.11(-0.19%)
Dec 18, 2018 57.72 57.75 56.79 57.01 5,056,446 -0.70(-1.21%)
Dec 17, 2018 58.83 58.84 57.51 57.71 4,389,917 -0.52(-0.89%)
Dec 14, 2018 59.08 59.31 58.12 58.23 3,597,000 -1.00(-1.69%)
Dec 13, 2018 58.92 59.49 58.77 59.23 3,814,479 +0.25(+0.42%)
Dec 12, 2018 59.31 59.76 58.89 58.98 3,004,016 +0.49(+0.84%)
Dec 11, 2018 59.34 59.45 58.11 58.49 4,228,469 -0.36(-0.61%)
Dec 10, 2018 58.77 59.02 57.78 58.85 4,061,043 -0.46(-0.78%)
Dec 07, 2018 60.25 60.80 59.21 59.31 4,802,400 +0.12(+0.20%)
Dec 06, 2018 58.79 59.19 57.65 59.19 6,138,221 -1.50(-2.47%)
Dec 04, 2018 62.01 62.05 60.60 60.69 2,762,000 -1.15(-1.86%)
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.