Royal Dutch Shell Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 2,515.00 2,524.50 2,502.00 2,515.00 8,680,579
Jun 13, 2019 2,516.00 2,536.00 2,507.00 2,510.00 5,336,603
Jun 12, 2019 2,529.50 2,542.50 2,509.00 2,515.50 6,184,757
Jun 11, 2019 2,548.00 2,560.50 2,542.50 2,542.50 6,476,502
Jun 10, 2019 2,544.00 2,551.90 2,535.50 2,541.50 2,960,816
Jun 7, 2019 2,512.50 2,532.50 2,504.50 2,523.00 5,667,764
Jun 6, 2019 2,474.00 2,501.50 2,469.50 2,499.00 5,614,006
Jun 5, 2019 2,464.00 2,489.00 2,455.00 2,460.50 5,870,896
Jun 4, 2019 2,467.00 2,468.00 2,434.50 2,459.00 7,904,949
Jun 3, 2019 2,430.50 2,478.00 2,419.00 2,472.50 5,215,820
May 31, 2019 2,459.00 2,470.00 2,440.50 2,461.00 7,421,859
May 30, 2019 2,472.00 2,493.50 2,463.00 2,466.00 4,228,511
May 29, 2019 2,460.00 2,467.50 2,438.50 2,460.00 5,874,433
May 28, 2019 2,495.00 2,514.00 2,481.50 2,481.50 30,631,695
May 27, 2019 2,477.50 0.00 0.00 2,487.00 5,408,945
May 24, 2019 2,477.50 2,501.00 2,475.50 2,487.00 6,326,880
May 23, 2019 2,512.50 2,521.00 2,460.00 2,474.50 7,994,483
May 22, 2019 2,545.00 2,559.50 2,536.50 2,539.00 6,677,249
May 21, 2019 2,551.00 2,558.50 2,535.00 2,538.50 5,873,605
May 20, 2019 2,541.50 2,559.00 2,521.50 2,539.00 4,967,288
May 17, 2019 2,526.00 2,549.50 2,520.00 2,536.00 7,272,679
May 16, 2019 2,499.50 2,525.00 2,481.50 2,521.50 6,709,278
May 15, 2019 2,500.00 2,526.00 2,476.50 2,519.00 5,607,959
May 14, 2019 2,455.00 2,491.00 2,451.50 2,490.50 16,697,079
May 13, 2019 2,439.00 2,465.00 2,433.50 2,447.50 7,216,807
May 10, 2019 2,429.50 2,439.50 2,410.00 2,426.50 6,310,250
May 9, 2019 2,403.00 2,431.50 2,393.00 2,416.50 8,050,236
May 8, 2019 2,377.00 2,425.50 2,376.50 2,412.50 6,608,438
May 7, 2019 2,432.00 2,811.38 2,369.00 2,375.00 26,382,017
May 6, 2019 2,448.50 0.00 0.00 2,454.50 5,072,407
May 3, 2019 2,448.50 2,497.50 2,445.00 2,454.50 16,093,871
May 2, 2019 2,460.00 2,477.00 2,440.50 2,453.50 6,032,707
May 1, 2019 2,452.00 2,453.50 2,407.50 2,413.50 2,120,782
Apr 30, 2019 2,432.50 2,452.00 2,425.00 2,450.00 5,606,187
Apr 29, 2019 2,441.50 2,448.00 2,419.00 2,430.00 6,154,212
Apr 26, 2019 2,471.50 2,474.00 2,424.00 2,439.00 6,337,880
Apr 25, 2019 2,470.50 2,488.50 2,449.50 2,475.50 4,832,724
Apr 24, 2019 2,516.50 2,519.00 2,467.00 2,473.00 8,237,979
Apr 23, 2019 2,510.00 2,529.50 2,496.00 2,521.00 6,136,105
Apr 22, 2019 2,473.50 0.00 0.00 2,466.50 0
Apr 19, 2019 2,473.50 2,478.08 2,462.00 2,466.50 4,070,730
Apr 18, 2019 2,473.50 2,478.08 2,462.00 2,466.50 4,070,730
Apr 17, 2019 2,480.00 2,495.50 2,470.53 2,481.50 4,521,106
Apr 16, 2019 2,471.00 2,481.00 2,451.50 2,468.00 4,127,137
Apr 15, 2019 2,483.50 2,487.50 2,461.00 2,468.00 4,995,321
Apr 12, 2019 2,495.00 2,512.00 2,471.50 2,479.00 4,983,330
Apr 11, 2019 2,493.50 2,502.50 2,479.00 2,486.50 4,451,840
Apr 10, 2019 2,484.00 2,499.50 2,474.50 2,490.50 5,302,841
Apr 9, 2019 2,495.00 2,516.00 2,475.50 2,481.00 5,705,486
Apr 8, 2019 2,476.00 2,505.00 2,473.50 2,505.00 5,416,148
Showing 1 to 50 of 260