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 (%)
Jan 28, 2022
51.06
0
-0.03(-0.06%)
Jan 27, 2022
51.83
52.09
50.64
51.09
4,654,309
+0.18(+0.35%)
Jan 26, 2022
51.29
51.70
50.75
50.91
3,570,254
+1.16(+2.33%)
Jan 25, 2022
48.22
50.03
47.71
49.75
4,180,231
+1.69(+3.52%)
Jan 24, 2022
47.27
48.10
46.37
48.06
4,657,826
-0.55(-1.13%)
Jan 21, 2022
48.89
49.05
48.40
48.61
2,920,682
-0.94(-1.90%)
Jan 20, 2022
49.56
50.44
49.51
49.55
2,535,389
-1.33(-2.61%)
Jan 19, 2022
51.25
51.32
50.44
50.88
2,959,748
-0.11(-0.22%)
Jan 18, 2022
51.07
51.35
50.37
50.99
3,527,812
+0.91(+1.82%)
Jan 14, 2022
50.08
0
+0.82(+1.66%)
Jan 13, 2022
49.55
49.75
49.17
49.26
2,391,161
-0.08(-0.16%)
Jan 12, 2022
49.35
49.55
49.13
49.34
3,624,245
+0.83(+1.71%)
Jan 11, 2022
47.42
48.56
47.23
48.51
2,113,918
+1.47(+3.12%)
Jan 10, 2022
47.48
47.70
46.73
47.04
2,262,135
-0.28(-0.59%)
Jan 07, 2022
46.85
47.38
46.54
47.32
2,276,290
+0.53(+1.13%)
Jan 06, 2022
46.96
47.07
46.40
46.79
2,623,471
+0.77(+1.67%)
Jan 05, 2022
46.71
46.93
46.00
46.02
3,945,581
+0.12(+0.26%)
Jan 04, 2022
45.96
46.28
45.86
45.90
4,160,910
+1.26(+2.82%)
Jan 03, 2022
44.00
44.72
43.94
44.64
2,222,640
+1.29(+2.98%)
Dec 31, 2021
43.52
43.78
43.22
43.35
1,341,316
-0.07(-0.16%)
Dec 30, 2021
43.90
44.07
43.40
43.42
2,227,204
-0.30(-0.69%)
Dec 29, 2021
43.95
44.22
43.68
43.72
1,958,277
-0.25(-0.57%)
Dec 28, 2021
44.23
44.46
43.85
43.97
1,243,448
-0.31(-0.70%)
Dec 27, 2021
43.65
44.29
43.32
44.28
1,507,065
+0.47(+1.07%)
Dec 23, 2021
44.03
44.45
43.77
43.81
1,945,023
+0.26(+0.60%)
Dec 22, 2021
43.02
43.64
42.78
43.55
1,830,143
+0.56(+1.30%)
Dec 21, 2021
42.34
43.19
42.34
42.99
2,068,331
+1.10(+2.63%)
Dec 20, 2021
41.65
41.89
41.19
41.89
2,401,555
-0.15(-0.36%)
Dec 17, 2021
42.64
42.67
42.00
42.04
2,326,115
-0.78(-1.82%)
Dec 16, 2021
43.00
43.47
42.76
42.82
1,498,489
+0.07(+0.16%)
Dec 15, 2021
42.48
42.90
41.95
42.75
2,004,581
+0.20(+0.47%)
Dec 14, 2021
42.62
43.26
42.47
42.55
2,174,002
-0.15(-0.35%)
Dec 13, 2021
43.15
43.25
42.62
42.70
2,466,747
-1.27(-2.89%)
Dec 10, 2021
44.22
44.29
43.53
43.97
4,178,475
+0.17(+0.39%)
Dec 09, 2021
43.92
44.03
43.56
43.80
3,602,360
-0.48(-1.08%)
Dec 08, 2021
44.63
44.90
44.24
44.28
3,605,733
+0.18(+0.41%)
Dec 07, 2021
44.47
44.91
43.95
44.10
3,656,873
-0.07(-0.16%)
Dec 06, 2021
44.61
44.68
44.11
44.17
2,471,493
+0.75(+1.73%)
Dec 03, 2021
44.06
44.22
43.12
43.42
2,218,255
-0.35(-0.80%)
Dec 02, 2021
43.05
43.96
42.57
43.77
5,537,849
+2.36(+5.70%)
Dec 01, 2021
43.00
43.06
41.35
41.41
4,969,905
-0.65(-1.55%)
Nov 30, 2021
41.79
42.24
41.51
42.06
3,538,853
-0.40(-0.94%)
Nov 29, 2021
43.11
43.38
42.38
42.46
2,332,410
+0.46(+1.10%)
Nov 26, 2021
41.80
42.08
41.37
42.00
2,773,927
-2.38(-5.36%)
Nov 24, 2021
43.70
44.49
43.68
44.38
1,981,139
+0.12(+0.27%)
Nov 23, 2021
43.50
44.34
43.48
44.26
2,894,233
+1.22(+2.83%)
Nov 22, 2021
42.61
43.55
42.59
43.04
2,340,042
-0.05(-0.12%)
Nov 19, 2021
43.58
43.76
42.94
43.09
2,238,628
-1.82(-4.05%)
Nov 18, 2021
44.56
45.05
44.90
44.91
3,301,555
-0.35(-0.77%)
Nov 17, 2021
45.34
45.83
45.05
45.26
2,266,561
-0.40(-0.88%)
Nov 16, 2021
45.77
45.95
45.59
45.66
2,512,102
+0.39(+0.86%)
Nov 15, 2021
45.02
45.55
44.70
45.27
1,944,584
+0.79(+1.78%)
Nov 12, 2021
44.30
44.60
44.22
44.48
1,155,826
+0.00(+0.00%)
Nov 11, 2021
44.73
45.03
44.45
44.48
1,267,032
+0.06(+0.14%)
Nov 10, 2021
45.48
44.42
1,866,162
-1.53(-3.33%)
Nov 09, 2021
45.89
45.99
45.21
45.95
1,598,312
+0.25(+0.55%)
Nov 08, 2021
45.61
46.00
45.56
45.70
2,712,906
+0.23(+0.51%)
Nov 05, 2021
45.38
45.66
44.99
45.47
1,865,423
+0.77(+1.72%)
Nov 04, 2021
45.12
45.22
44.41
44.70
2,820,097
+0.14(+0.31%)
Nov 03, 2021
44.43
44.80
44.27
44.56
2,755,651
-0.60(-1.33%)
Nov 02, 2021
44.95
45.26
44.68
45.16
2,910,134
-0.65(-1.42%)
Nov 01, 2021
46.07
46.05
45.66
45.81
3,663,886
-0.03(-0.07%)
Oct 29, 2021
46.38
46.64
45.65
45.84
6,514,263
-1.40(-2.96%)
Oct 28, 2021
47.77
47.89
46.59
47.24
5,350,196
-2.45(-4.93%)
Oct 27, 2021
48.62
50.44
48.26
49.69
6,266,753
+0.68(+1.39%)
Oct 26, 2021
49.58
49.01
2,341,478
-0.30(-0.61%)
Oct 25, 2021
49.35
49.49
48.88
49.31
3,566,282
+0.42(+0.86%)
Oct 22, 2021
48.90
49.10
48.46
48.89
2,300,876
-0.25(-0.51%)
Oct 21, 2021
49.36
49.56
48.63
49.14
2,509,679
-0.49(-0.99%)
Oct 20, 2021
49.32
50.05
49.16
49.63
3,020,435
+0.14(+0.28%)
Oct 19, 2021
49.48
49.65
49.13
49.49
2,740,877
+0.61(+1.25%)
Oct 18, 2021
49.20
49.35
48.78
48.88
2,427,715
-0.35(-0.71%)
Oct 15, 2021
49.14
49.49
48.97
49.23
3,893,379
+0.93(+1.93%)
Oct 14, 2021
48.72
48.77
48.13
48.30
3,132,148
+0.69(+1.45%)
Oct 13, 2021
46.96
47.78
46.80
47.61
3,678,437
+0.47(+1.00%)
Oct 12, 2021
47.28
47.63
46.92
47.14
3,374,002
+0.09(+0.19%)
Oct 11, 2021
47.39
47.49
46.97
47.05
3,127,134
+0.58(+1.25%)
Oct 08, 2021
46.34
47.00
46.33
46.47
2,671,826
+0.52(+1.13%)
Oct 07, 2021
45.56
46.11
45.38
45.95
2,988,742
+0.49(+1.08%)
Oct 06, 2021
45.25
45.59
44.95
45.46
3,974,228
-0.88(-1.90%)
Oct 05, 2021
46.00
46.65
45.74
46.34
4,125,884
+0.96(+2.12%)
Oct 04, 2021
45.43
46.08
45.23
45.38
3,768,723
+0.45(+1.00%)
Oct 01, 2021
44.66
45.12
44.32
44.93
3,451,993
+0.66(+1.49%)
Sep 30, 2021
44.40
44.68
43.90
44.27
3,880,141
+0.21(+0.48%)
Sep 29, 2021
43.94
44.33
43.45
44.06
3,961,040
+0.12(+0.27%)
Sep 28, 2021
44.71
44.82
43.85
43.94
4,997,455
+0.11(+0.25%)
Sep 27, 2021
43.07
43.97
43.00
43.83
5,366,147
+2.16(+5.18%)
Sep 24, 2021
41.45
41.91
41.39
41.67
2,746,227
-0.37(-0.88%)
Sep 23, 2021
41.29
42.07
41.13
42.04
5,808,284
+1.23(+3.01%)
Sep 22, 2021
41.23
41.48
40.81
40.81
5,770,002
+0.33(+0.82%)
Sep 21, 2021
40.72
40.99
40.22
40.48
6,775,723
+1.51(+3.87%)
Sep 20, 2021
39.12
39.26
38.46
38.97
4,268,424
-0.74(-1.86%)
Sep 17, 2021
40.19
40.40
39.48
39.71
3,563,596
-0.71(-1.76%)
Sep 16, 2021
40.95
40.95
40.13
40.42
2,022,723
-0.56(-1.37%)
Sep 15, 2021
40.46
41.00
40.45
40.98
3,560,473
+1.16(+2.91%)
Sep 14, 2021
40.78
40.80
39.75
39.82
2,405,180
-0.24(-0.60%)
Sep 13, 2021
39.90
40.43
39.90
40.06
4,339,913
+0.69(+1.75%)
Sep 10, 2021
39.49
39.69
39.30
39.37
3,697,708
+0.14(+0.36%)
Sep 09, 2021
39.09
39.52
38.95
39.23
4,923,106
-0.18(-0.46%)
Sep 08, 2021
39.71
39.95
39.35
39.41
4,946,950
-0.36(-0.91%)
Sep 07, 2021
39.65
40.04
39.57
39.77
2,402,562
+0.00(+0.00%)
Sep 03, 2021
39.82
39.99
39.53
39.77
1,724,034
-0.10(-0.25%)
Sep 02, 2021
39.67
40.29
39.64
39.87
2,973,425
+0.67(+1.71%)
Sep 01, 2021
39.52
39.65
39.07
39.20
2,437,445
-0.17(-0.43%)
Aug 31, 2021
39.42
39.62
39.27
39.37
5,671,484
-0.14(-0.35%)
Aug 30, 2021
39.80
39.88
39.51
39.51
1,802,476
-0.34(-0.85%)
Aug 27, 2021
39.28
40.09
39.28
39.85
2,494,854
+0.87(+2.23%)
Aug 26, 2021
39.26
39.44
38.92
38.98
1,705,280
-0.25(-0.64%)
Aug 25, 2021
39.10
39.38
38.89
39.23
2,076,886
+0.00(+0.00%)
Aug 24, 2021
38.85
39.30
38.81
39.23
1,786,334
+0.38(+0.98%)
Aug 23, 2021
38.35
38.94
38.35
38.85
2,173,774
+1.13(+3.00%)
Aug 20, 2021
37.59
37.86
37.50
37.72
2,571,376
+0.03(+0.08%)
Aug 19, 2021
38.06
38.22
37.40
37.69
3,914,143
-0.93(-2.41%)
Aug 18, 2021
39.26
39.41
38.62
38.62
3,213,253
-0.48(-1.23%)
Aug 17, 2021
38.99
39.67
38.80
39.10
3,049,925
+0.16(+0.41%)
Aug 16, 2021
39.00
39.09
38.59
38.94
2,815,283
-0.58(-1.47%)
Aug 13, 2021
40.00
40.09
39.52
39.52
2,967,470
-0.84(-2.08%)
Aug 12, 2021
40.39
40.52
40.01
40.36
2,316,424
-0.87(-2.11%)
Aug 11, 2021
40.98
41.24
40.76
41.23
3,435,433
+0.37(+0.91%)
Aug 10, 2021
40.31
40.90
40.15
40.86
3,152,496
+0.51(+1.26%)
Aug 09, 2021
40.37
40.55
40.07
40.35
4,194,421
-0.19(-0.47%)
Aug 06, 2021
40.65
40.79
40.37
40.54
2,561,925
+0.21(+0.52%)
Aug 05, 2021
40.54
40.82
40.25
40.33
4,079,918
+0.59(+1.48%)
Aug 04, 2021
40.16
40.43
39.73
39.74
3,250,440
-0.72(-1.78%)
Aug 03, 2021
40.19
40.55
39.56
40.46
4,773,781
+0.81(+2.04%)
Aug 02, 2021
40.12
40.56
39.55
39.65
3,232,820
+0.10(+0.25%)
Jul 30, 2021
39.99
39.99
39.31
39.55
3,333,001
-0.37(-0.93%)
Jul 29, 2021
40.63
40.82
39.80
39.92
5,291,317
+1.42(+3.69%)
Jul 28, 2021
38.23
38.57
37.98
38.50
2,679,915
+0.25(+0.65%)
Jul 27, 2021
37.91
38.37
37.69
38.25
3,249,490
+0.18(+0.47%)
Jul 26, 2021
37.36
38.14
37.36
38.07
2,859,939
+1.29(+3.51%)
Jul 23, 2021
37.08
37.23
36.58
36.78
3,499,708
-0.23(-0.62%)
Jul 22, 2021
37.20
37.25
36.63
37.01
3,285,385
-0.14(-0.38%)
Jul 21, 2021
36.74
37.38
36.70
37.15
3,217,971
+1.21(+3.37%)
Jul 20, 2021
35.44
36.13
35.16
35.94
3,042,809
+0.09(+0.25%)
Jul 19, 2021
36.45
37.68
35.52
35.85
4,751,299
-1.23(-3.32%)
Jul 16, 2021
38.14
38.22
36.99
37.08
3,902,923
-0.87(-2.29%)
Jul 15, 2021
37.90
38.34
37.80
37.95
3,027,236
-0.81(-2.09%)
Jul 14, 2021
39.70
39.95
38.66
38.76
3,355,138
-0.46(-1.17%)
Jul 13, 2021
39.60
39.66
39.10
39.22
2,952,127
-0.19(-0.48%)
Jul 12, 2021
39.34
39.71
39.05
39.41
2,828,426
-0.29(-0.73%)
Jul 09, 2021
39.18
39.70
38.99
39.70
2,730,479
+0.55(+1.40%)
Jul 08, 2021
38.51
39.35
38.42
39.15
3,179,802
+0.12(+0.31%)
Jul 07, 2021
39.27
39.70
38.76
39.03
3,927,791
-0.19(-0.48%)
Jul 06, 2021
40.21
40.21
38.91
39.22
3,890,572
-0.49(-1.23%)
Jul 02, 2021
39.62
39.80
39.27
39.71
1,418,461
+0.04(+0.10%)
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
.