Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 73.62 73.66 72.66 72.72 1,103,179 -1.93(-2.59%)
Jan 30, 2013 74.70 74.95 74.54 74.65 517,939 +0.10(+0.13%)
Jan 29, 2013 73.95 74.68 73.93 74.55 786,661 +1.10(+1.50%)
Jan 28, 2013 73.46 73.54 73.17 73.45 665,051 +0.06(+0.08%)
Jan 25, 2013 73.53 73.65 72.96 73.39 947,514 +1.16(+1.61%)
Jan 24, 2013 71.85 72.36 71.83 72.23 467,826 +0.00(+0.00%)
Jan 23, 2013 71.96 72.30 71.76 72.23 595,474 -0.15(-0.21%)
Jan 22, 2013 71.97 72.48 71.84 72.38 607,306 +0.24(+0.33%)
Jan 18, 2013 72.13 72.21 71.60 72.14 737,044 +0.17(+0.24%)
Jan 17, 2013 71.68 72.24 71.54 71.97 1,146,928 +0.71(+1.00%)
Jan 16, 2013 71.41 71.56 71.21 71.26 1,044,565 -0.49(-0.68%)
Jan 15, 2013 71.11 71.81 71.08 71.75 1,007,609 +0.08(+0.11%)
Jan 14, 2013 71.21 71.67 70.96 71.67 639,505 +0.01(+0.01%)
Jan 11, 2013 71.58 71.69 71.27 71.66 1,098,501 +0.56(+0.79%)
Jan 10, 2013 70.99 71.25 70.82 71.10 2,238,616 +0.60(+0.85%)
Jan 09, 2013 70.65 70.95 70.48 70.50 959,951 -0.45(-0.63%)
Jan 08, 2013 71.01 71.04 70.55 70.95 704,476 -0.17(-0.24%)
Jan 07, 2013 70.77 71.15 70.75 71.12 565,805 -0.16(-0.22%)
Jan 04, 2013 70.90 71.42 70.84 71.28 1,498,446 +0.34(+0.48%)
Jan 03, 2013 71.00 71.29 70.82 70.94 732,767 -0.11(-0.15%)
Jan 02, 2013 71.28 71.30 70.67 71.05 742,678 +0.16(+0.23%)
Dec 31, 2012 70.39 70.97 70.39 70.89 800,300 +0.17(+0.24%)
Dec 28, 2012 70.76 71.11 70.65 70.72 674,112 -0.65(-0.91%)
Dec 27, 2012 71.89 71.89 70.96 71.37 852,231 +0.45(+0.63%)
Dec 26, 2012 71.14 71.32 70.85 70.92 241,509 +0.17(+0.24%)
Dec 24, 2012 71.31 71.34 70.69 70.75 156,617 -0.50(-0.70%)
Dec 21, 2012 70.75 71.41 70.75 71.25 474,441 -0.56(-0.78%)
Dec 20, 2012 71.66 71.90 71.56 71.81 475,892 +0.24(+0.34%)
Dec 19, 2012 71.82 71.90 71.54 71.57 897,057 -0.38(-0.53%)
Dec 18, 2012 71.71 72.00 71.62 71.95 619,635 +0.73(+1.02%)
Dec 17, 2012 70.89 71.38 70.89 71.22 323,306 +0.30(+0.42%)
Dec 14, 2012 70.83 71.10 70.74 70.92 373,637 +0.29(+0.41%)
Dec 13, 2012 71.30 71.30 70.52 70.63 417,862 -0.22(-0.31%)
Dec 12, 2012 70.95 71.34 70.84 70.85 575,256 +0.66(+0.94%)
Dec 11, 2012 70.12 70.47 70.11 70.19 442,146 +0.33(+0.47%)
Dec 10, 2012 69.78 69.99 69.78 69.86 319,148 +0.49(+0.71%)
Dec 07, 2012 69.49 69.59 69.22 69.37 344,184 -0.12(-0.17%)
Dec 06, 2012 69.94 69.94 69.31 69.49 428,652 +0.31(+0.45%)
Dec 05, 2012 69.09 69.49 68.83 69.18 532,286 -0.04(-0.06%)
Dec 04, 2012 69.42 69.45 68.98 69.22 1,050,582 +0.14(+0.20%)
Nov 30, 2012 69.36 69.59 68.92 69.08 813,572 -0.01(-0.01%)
Nov 29, 2012 68.96 69.42 68.87 69.09 899,227 +0.06(+0.09%)
Nov 28, 2012 68.42 69.10 68.13 69.03 615,702 +0.47(+0.69%)
Nov 27, 2012 68.96 68.97 68.47 68.56 418,708 -0.50(-0.72%)
Nov 26, 2012 68.87 69.10 68.66 69.06 559,675 -0.19(-0.27%)
Nov 23, 2012 68.80 69.25 68.70 69.25 214,816 +0.91(+1.33%)
Nov 21, 2012 68.37 68.51 68.02 68.34 1,014,969 +0.30(+0.44%)
Nov 20, 2012 67.71 68.10 67.62 68.04 681,775 -0.28(-0.41%)
Nov 19, 2012 67.32 68.32 67.28 68.32 1,224,410 +1.12(+1.67%)
Nov 16, 2012 67.05 67.25 66.25 67.20 902,410 -0.61(-0.90%)
Nov 15, 2012 68.01 68.40 67.59 67.81 864,809 -0.35(-0.51%)
Nov 14, 2012 69.03 69.07 68.14 68.16 520,545 -1.88(-2.68%)
Nov 13, 2012 69.73 70.83 69.65 70.04 552,504 -0.12(-0.17%)
Nov 12, 2012 70.18 70.29 69.91 70.16 319,868 +0.13(+0.19%)
Nov 09, 2012 69.86 70.40 69.76 70.03 572,649 +0.03(+0.04%)
Nov 08, 2012 70.75 70.85 70.00 70.00 672,548 -1.11(-1.56%)
Nov 07, 2012 71.43 71.43 70.67 71.11 401,847 -0.59(-0.82%)
Nov 06, 2012 71.60 71.93 71.41 71.70 811,373 +0.16(+0.22%)
Nov 05, 2012 71.60 71.67 71.21 71.54 428,185 +0.04(+0.06%)
Nov 02, 2012 72.20 72.20 71.42 71.50 780,477 -0.55(-0.76%)
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.