Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Royal Dutch Shell Cl B ADR
(NY:
RDS-B
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
30.27
30.52
29.94
30.44
5,040,400
-0.47(-1.52%)
May 28, 2020
31.50
31.50
30.81
30.91
6,239,082
-0.16(-0.51%)
May 27, 2020
31.62
31.68
30.42
31.07
6,094,924
+0.13(+0.42%)
May 26, 2020
31.17
31.31
30.75
30.94
5,110,248
+0.60(+1.98%)
May 22, 2020
30.64
30.64
29.74
30.34
4,410,400
-0.14(-0.46%)
May 21, 2020
31.17
31.37
30.26
30.48
4,181,805
-0.72(-2.31%)
May 20, 2020
31.15
31.52
31.01
31.20
5,159,012
+0.98(+3.24%)
May 19, 2020
31.13
31.13
30.20
30.22
5,730,172
-0.77(-2.48%)
May 18, 2020
30.36
31.14
30.33
30.99
6,552,853
+2.39(+8.36%)
May 15, 2020
28.73
29.13
28.43
28.60
4,650,300
-0.10(-0.35%)
May 14, 2020
28.32
28.81
27.60
28.70
6,068,731
-0.84(-2.84%)
May 13, 2020
30.58
30.64
29.31
29.54
6,780,211
-1.07(-3.50%)
May 12, 2020
31.23
31.32
30.61
30.61
3,892,037
-0.44(-1.42%)
May 11, 2020
31.46
31.48
30.90
31.05
3,508,102
-0.98(-3.06%)
May 08, 2020
31.35
32.11
31.32
32.03
3,882,100
+1.17(+3.79%)
May 07, 2020
31.20
31.63
30.73
30.86
3,571,615
+0.52(+1.71%)
May 06, 2020
31.40
31.51
30.33
30.34
4,218,563
-1.07(-3.41%)
May 05, 2020
32.49
33.05
31.35
31.41
6,706,658
+0.18(+0.58%)
May 04, 2020
30.32
31.34
30.10
31.23
8,239,913
+1.40(+4.69%)
May 01, 2020
30.70
30.95
29.68
29.83
9,021,100
-2.14(-6.69%)
Apr 30, 2020
32.02
32.66
31.00
31.97
16,104,180
-4.83(-13.12%)
Apr 29, 2020
35.87
36.97
35.78
36.80
4,756,863
+1.86(+5.32%)
Apr 28, 2020
34.88
35.28
34.36
34.94
4,097,466
+0.26(+0.75%)
Apr 27, 2020
33.61
34.78
33.20
34.68
3,815,596
+0.82(+2.42%)
Apr 24, 2020
34.55
34.64
33.34
33.86
4,492,400
-0.37(-1.08%)
Apr 23, 2020
33.98
35.15
33.93
34.23
5,218,793
+0.49(+1.45%)
Apr 22, 2020
33.51
33.84
33.01
33.74
5,172,464
+1.78(+5.57%)
Apr 21, 2020
31.53
32.22
31.13
31.96
7,377,216
-0.75(-2.29%)
Apr 20, 2020
33.00
33.83
32.37
32.71
9,287,660
-1.72(-5.00%)
Apr 17, 2020
33.05
34.48
32.90
34.43
5,810,800
+2.80(+8.85%)
Apr 16, 2020
32.11
32.30
31.33
31.63
7,540,652
-1.45(-4.38%)
Apr 15, 2020
33.81
33.81
32.50
33.08
10,789,583
-2.88(-8.01%)
Apr 14, 2020
36.10
36.57
35.34
35.96
5,154,802
-0.33(-0.91%)
Apr 13, 2020
37.49
37.75
35.96
36.29
5,820,362
-0.26(-0.71%)
Apr 09, 2020
37.21
37.78
35.66
36.55
7,104,000
-0.21(-0.57%)
Apr 08, 2020
36.14
36.80
35.60
36.76
5,818,889
+1.11(+3.11%)
Apr 07, 2020
36.50
37.17
35.51
35.65
5,962,267
-0.06(-0.17%)
Apr 06, 2020
34.95
35.78
34.46
35.71
5,819,616
+1.26(+3.66%)
Apr 03, 2020
35.65
35.94
33.91
34.45
7,242,400
-2.27(-6.18%)
Apr 02, 2020
36.28
38.20
35.17
36.72
9,991,812
+3.60(+10.87%)
Apr 01, 2020
34.49
34.54
32.80
33.12
13,909,355
+0.46(+1.41%)
Mar 31, 2020
33.45
33.87
32.02
32.66
11,623,035
+1.27(+4.05%)
Mar 30, 2020
31.01
31.50
30.28
31.39
8,847,328
+1.62(+5.44%)
Mar 27, 2020
31.23
31.31
29.70
29.77
15,988,600
-3.39(-10.22%)
Mar 26, 2020
32.14
33.65
32.01
33.16
9,059,737
+0.12(+0.36%)
Mar 25, 2020
32.20
34.70
30.62
33.04
12,661,579
+2.64(+8.68%)
Mar 24, 2020
28.86
31.02
28.32
30.40
12,607,196
+5.38(+21.50%)
Mar 23, 2020
25.36
25.45
24.38
25.02
12,364,630
+1.06(+4.42%)
Mar 20, 2020
24.36
25.11
23.17
23.96
19,675,200
+1.45(+6.44%)
Mar 19, 2020
21.81
24.10
21.02
22.51
21,723,644
+2.93(+14.96%)
Mar 18, 2020
22.09
22.36
19.19
19.58
19,116,294
-4.13(-17.42%)
Mar 17, 2020
24.87
25.11
23.25
23.71
22,839,016
-0.30(-1.25%)
Mar 16, 2020
25.31
25.94
24.00
24.01
16,831,280
-4.86(-16.83%)
Mar 13, 2020
30.73
30.82
26.50
28.87
26,029,100
+0.06(+0.21%)
Mar 12, 2020
31.20
32.50
28.02
28.81
15,433,644
-4.93(-14.61%)
Mar 11, 2020
34.72
35.13
33.34
33.74
9,725,595
-2.29(-6.36%)
Mar 10, 2020
37.32
37.48
34.55
36.03
12,045,032
+1.61(+4.68%)
Mar 09, 2020
36.28
36.88
34.18
34.42
15,134,139
-7.45(-17.79%)
Mar 06, 2020
43.15
43.38
41.76
41.87
8,762,200
-2.17(-4.93%)
Mar 05, 2020
44.58
44.78
43.74
44.04
4,686,891
-1.61(-3.53%)
Mar 04, 2020
45.50
45.66
44.91
45.65
3,686,431
+1.59(+3.61%)
Mar 03, 2020
45.90
46.30
43.85
44.06
9,047,195
-1.10(-2.44%)
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
.