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 (%)
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%)
Aug 03, 2020
28.39
28.76
28.23
28.71
3,103,436
+0.41(+1.45%)
Jul 31, 2020
29.08
29.08
28.11
28.30
4,496,800
-0.82(-2.82%)
Jul 30, 2020
29.53
29.68
28.66
29.12
6,237,822
-1.60(-5.21%)
Jul 29, 2020
30.64
30.75
30.47
30.72
2,563,677
+0.31(+1.02%)
Jul 28, 2020
30.53
30.84
30.35
30.41
4,065,791
-0.35(-1.14%)
Jul 27, 2020
30.83
30.83
30.42
30.76
2,282,860
+0.17(+0.56%)
Jul 24, 2020
30.56
30.87
30.44
30.59
2,530,600
-0.15(-0.49%)
Jul 23, 2020
30.57
30.81
30.40
30.74
3,757,650
-0.23(-0.74%)
Jul 22, 2020
30.92
31.01
30.56
30.97
2,747,034
-0.55(-1.74%)
Jul 21, 2020
30.89
31.91
30.84
31.52
3,129,120
+1.06(+3.48%)
Jul 20, 2020
30.80
30.98
30.44
30.46
3,144,489
-0.35(-1.14%)
Jul 17, 2020
31.14
31.32
30.75
30.81
2,747,700
-0.47(-1.50%)
Jul 16, 2020
31.48
31.61
31.15
31.28
1,878,965
-0.53(-1.67%)
Jul 15, 2020
31.83
32.02
31.51
31.81
2,395,550
+0.40(+1.27%)
Jul 14, 2020
30.50
31.42
30.42
31.41
2,815,671
+0.98(+3.22%)
Jul 13, 2020
30.77
30.95
30.30
30.43
3,478,778
+0.12(+0.40%)
Jul 10, 2020
29.86
30.32
29.80
30.31
3,424,600
+0.80(+2.71%)
Jul 09, 2020
30.65
30.67
29.45
29.51
4,551,426
-1.39(-4.50%)
Jul 08, 2020
30.64
31.11
30.60
30.90
3,014,997
+0.24(+0.78%)
Jul 07, 2020
31.28
31.30
30.60
30.66
2,792,193
-0.84(-2.67%)
Jul 06, 2020
31.79
31.89
31.22
31.50
5,203,976
+0.74(+2.41%)
Jul 02, 2020
31.19
31.40
30.71
30.76
5,247,800
+0.22(+0.72%)
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
.