Royal Dutch Shell Historic Prices

 
     
Date Open High Low Close Volume
Jul 12, 2019 0.00 2,619.50 2,591.00 2,591.00 3,387,918
Jul 11, 2019 2,619.00 2,630.50 2,602.50 2,606.50 3,210,239
Jul 10, 2019 2,599.50 2,617.50 2,595.00 2,607.50 3,284,837
Jul 9, 2019 2,589.00 2,601.00 2,580.40 2,595.00 2,684,835
Jul 8, 2019 2,580.00 2,594.00 2,578.00 2,580.00 3,333,924
Jul 5, 2019 2,590.50 2,603.00 2,580.00 2,586.50 3,811,286
Jul 4, 2019 2,581.50 2,607.00 2,573.50 2,593.50 2,260,284
Jul 3, 2019 2,589.00 2,600.50 2,577.66 2,580.50 4,980,284
Jul 2, 2019 2,604.50 2,627.00 2,595.00 2,595.00 5,639,825
Jul 1, 2019 2,601.50 2,647.00 2,601.50 2,603.00 5,349,602
Jun 28, 2019 2,584.50 2,595.00 2,573.50 2,581.00 4,838,651
Jun 27, 2019 2,622.50 2,626.83 2,590.50 2,594.50 3,571,891
Jun 26, 2019 2,620.00 2,638.50 2,614.00 2,622.00 5,422,790
Jun 25, 2019 2,590.00 2,610.50 2,580.50 2,606.50 5,852,968
Jun 24, 2019 2,599.50 2,609.84 2,594.00 2,598.50 3,954,787
Jun 21, 2019 2,590.00 2,627.50 2,585.82 2,595.00 18,902,843
Jun 20, 2019 2,571.00 2,602.65 2,562.50 2,585.50 4,320,105
Jun 19, 2019 2,566.00 2,570.46 2,551.00 2,556.00 3,976,611
Jun 18, 2019 2,517.50 2,561.50 2,516.50 2,553.00 4,749,500
Jun 17, 2019 2,527.50 2,528.50 2,491.50 2,522.50 5,226,826
Jun 14, 2019 2,533.00 2,533.00 2,507.50 2,516.50 4,286,862
Jun 13, 2019 2,520.00 2,575.48 2,513.00 2,518.50 4,434,817
Jun 12, 2019 2,533.00 2,550.50 2,515.50 2,526.00 3,893,722
Jun 11, 2019 2,555.00 2,569.69 2,548.00 2,548.00 4,152,848
Jun 10, 2019 2,549.00 2,561.50 2,543.00 2,550.00 3,715,818
Jun 7, 2019 2,530.00 2,543.00 2,517.50 2,530.50 6,610,846
Jun 6, 2019 2,497.00 2,521.00 2,490.68 2,516.50 4,050,567
Jun 5, 2019 2,483.00 2,507.00 2,472.00 2,481.50 3,542,303
Jun 4, 2019 2,487.50 2,487.50 2,451.00 2,479.00 4,193,041
Jun 3, 2019 2,450.00 2,493.00 2,429.50 2,487.50 4,015,280
May 31, 2019 2,460.50 2,478.00 2,450.00 2,473.50 4,685,020
May 30, 2019 2,493.00 2,504.64 2,473.00 2,480.50 3,757,708
May 29, 2019 2,480.50 2,485.00 2,451.50 2,475.50 4,245,898
May 28, 2019 2,511.00 2,527.50 2,500.00 2,504.00 6,961,985
May 27, 2019 2,487.50 0.00 0.00 2,500.50 2,938,480
May 24, 2019 2,487.50 2,510.50 2,487.00 2,500.50 3,393,858
May 23, 2019 2,525.00 2,533.50 2,468.50 2,485.50 5,311,820
May 22, 2019 2,552.50 2,571.50 2,548.75 2,553.00 3,758,199
May 21, 2019 2,550.00 2,567.18 2,542.00 2,547.50 2,605,885
May 20, 2019 2,551.00 2,568.00 2,525.50 2,540.00 2,738,514
May 17, 2019 2,529.00 2,555.50 2,529.00 2,541.50 4,418,667
May 16, 2019 2,506.00 2,535.50 2,496.50 2,531.50 3,798,833
May 15, 2019 2,499.50 2,535.00 2,489.00 2,526.00 3,969,027
May 14, 2019 2,463.00 2,502.03 2,459.50 2,497.50 2,930,740
May 13, 2019 2,440.00 2,480.50 2,440.00 2,458.00 4,447,954
May 10, 2019 2,440.00 2,450.19 2,417.50 2,433.00 3,278,990
May 9, 2019 2,407.50 2,440.50 2,399.00 2,422.00 3,635,586
May 8, 2019 2,380.50 2,433.50 2,380.50 2,418.00 5,950,142
May 7, 2019 2,457.50 2,457.50 2,374.50 2,376.50 10,450,424
May 6, 2019 2,470.50 0.00 0.00 2,472.50 2,770,966
Showing 1 to 50 of 260