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 (%)
Oct 30, 2020
23.92
24.26
23.75
24.15
5,544,400
+0.79(+3.38%)
Oct 29, 2020
22.58
23.49
22.32
23.36
7,368,369
+1.54(+7.06%)
Oct 28, 2020
22.23
22.51
21.79
21.82
5,708,137
-1.16(-5.05%)
Oct 27, 2020
23.35
23.36
22.96
22.98
3,171,275
-0.75(-3.16%)
Oct 26, 2020
24.10
24.11
23.58
23.73
2,604,187
-0.63(-2.59%)
Oct 23, 2020
24.71
24.79
24.09
24.36
2,151,100
+0.18(+0.74%)
Oct 22, 2020
23.44
24.26
23.41
24.18
2,675,610
+0.49(+2.07%)
Oct 21, 2020
23.91
24.01
23.66
23.69
2,218,023
-0.45(-1.86%)
Oct 20, 2020
24.12
24.38
23.99
24.14
2,725,745
+0.28(+1.17%)
Oct 19, 2020
24.21
24.59
23.85
23.86
3,231,109
-0.43(-1.77%)
Oct 16, 2020
24.11
24.53
23.92
24.29
2,735,500
+0.01(+0.04%)
Oct 15, 2020
23.70
24.31
23.63
24.28
3,119,306
-0.43(-1.74%)
Oct 14, 2020
24.63
25.11
24.60
24.71
2,991,664
+0.10(+0.41%)
Oct 13, 2020
24.96
24.96
24.44
24.61
3,309,102
-0.36(-1.44%)
Oct 12, 2020
25.19
25.19
24.73
24.97
3,906,112
-0.32(-1.27%)
Oct 09, 2020
25.82
25.87
25.27
25.29
3,050,700
+0.13(+0.52%)
Oct 08, 2020
24.71
25.16
24.70
25.16
3,325,602
+0.75(+3.07%)
Oct 07, 2020
24.32
24.46
24.06
24.41
3,243,148
+0.08(+0.33%)
Oct 06, 2020
25.01
25.23
24.30
24.33
3,803,660
-0.06(-0.25%)
Oct 05, 2020
24.00
24.40
23.85
24.39
3,992,567
+0.74(+3.13%)
Oct 02, 2020
22.92
23.75
22.86
23.65
3,892,000
+0.20(+0.85%)
Oct 01, 2020
23.73
23.81
23.30
23.45
4,739,079
-0.77(-3.18%)
Sep 30, 2020
24.49
24.61
24.13
24.22
3,940,295
-0.44(-1.78%)
Sep 29, 2020
24.91
24.92
24.36
24.66
4,127,281
-0.46(-1.83%)
Sep 28, 2020
25.05
25.33
25.04
25.12
3,167,498
+0.43(+1.74%)
Sep 25, 2020
24.72
24.88
24.47
24.69
3,934,200
-0.59(-2.33%)
Sep 24, 2020
25.30
25.62
24.83
25.28
3,984,077
+0.34(+1.36%)
Sep 23, 2020
25.68
25.79
24.89
24.94
5,155,293
-0.37(-1.46%)
Sep 22, 2020
25.60
25.81
25.06
25.31
4,801,871
+0.37(+1.48%)
Sep 21, 2020
25.06
25.16
24.65
24.94
5,469,047
-0.70(-2.73%)
Sep 18, 2020
25.95
26.00
25.57
25.64
4,350,100
-0.69(-2.62%)
Sep 17, 2020
26.21
26.47
26.02
26.33
4,028,329
-0.40(-1.50%)
Sep 16, 2020
26.37
27.04
26.22
26.73
4,038,454
+0.40(+1.52%)
Sep 15, 2020
26.57
26.86
26.29
26.33
3,173,381
+0.06(+0.23%)
Sep 14, 2020
26.50
26.50
26.12
26.27
3,091,503
-0.25(-0.94%)
Sep 11, 2020
26.48
26.73
26.13
26.52
3,490,100
+0.23(+0.87%)
Sep 10, 2020
27.32
27.37
26.26
26.29
3,998,809
-0.71(-2.63%)
Sep 09, 2020
27.40
27.49
26.94
27.00
2,541,315
+0.57(+2.16%)
Sep 08, 2020
26.72
26.90
26.30
26.43
4,700,086
-1.01(-3.68%)
Sep 04, 2020
27.93
27.96
27.07
27.44
3,859,400
-0.02(-0.07%)
Sep 03, 2020
27.53
28.01
27.23
27.46
6,200,015
-0.03(-0.11%)
Sep 02, 2020
27.60
27.67
27.36
27.49
4,244,924
-0.15(-0.54%)
Sep 01, 2020
27.68
28.05
27.42
27.64
3,733,910
-0.46(-1.64%)
Aug 31, 2020
28.60
28.70
28.10
28.10
2,310,716
-0.54(-1.89%)
Aug 28, 2020
28.42
28.69
28.27
28.64
2,576,600
+0.41(+1.45%)
Aug 27, 2020
28.41
28.56
28.02
28.23
2,963,022
-0.27(-0.95%)
Aug 26, 2020
28.37
28.60
28.26
28.50
2,824,733
+0.01(+0.04%)
Aug 25, 2020
29.09
29.13
28.23
28.49
2,526,405
-0.42(-1.45%)
Aug 24, 2020
28.69
29.16
28.51
28.91
2,577,469
+0.89(+3.18%)
Aug 21, 2020
28.13
28.17
27.92
28.02
3,084,900
-0.48(-1.68%)
Aug 20, 2020
28.61
28.79
28.37
28.50
3,023,935
-0.29(-1.01%)
Aug 19, 2020
29.00
29.25
28.74
28.79
1,926,877
-0.23(-0.79%)
Aug 18, 2020
29.31
29.60
29.02
29.02
1,843,778
-0.36(-1.23%)
Aug 17, 2020
29.53
29.64
29.24
29.38
2,111,959
-0.21(-0.71%)
Aug 14, 2020
29.40
29.71
29.32
29.59
2,339,300
-0.88(-2.89%)
Aug 13, 2020
30.72
30.76
29.96
30.47
2,991,784
-0.93(-2.96%)
Aug 12, 2020
31.39
31.57
31.10
31.40
4,847,503
+1.05(+3.46%)
Aug 11, 2020
30.85
30.98
30.29
30.35
5,884,183
+0.41(+1.37%)
Aug 10, 2020
29.64
29.94
29.55
29.94
2,336,300
+0.53(+1.80%)
Aug 07, 2020
29.11
29.43
29.00
29.41
2,118,500
-0.37(-1.24%)
Aug 06, 2020
29.65
29.91
29.55
29.78
2,373,093
-0.14(-0.47%)
Aug 05, 2020
30.27
30.50
29.85
29.92
2,887,312
+0.08(+0.27%)
Aug 04, 2020
29.34
29.93
29.26
29.84
3,249,249
+1.13(+3.94%)
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
.