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 (%)
Nov 30, 2011 71.57 72.19 71.36 72.19 1,070,431 +3.49(+5.08%)
Nov 29, 2011 68.35 69.10 68.09 68.70 856,621 +0.66(+0.97%)
Nov 28, 2011 68.67 68.79 67.61 68.04 689,331 +1.25(+1.87%)
Nov 25, 2011 66.92 67.85 66.79 66.79 554,560 -0.55(-0.82%)
Nov 23, 2011 68.08 68.23 67.27 67.34 973,114 -1.91(-2.76%)
Nov 22, 2011 69.03 69.55 68.50 69.25 1,739,705 -0.91(-1.30%)
Nov 21, 2011 70.41 70.58 69.44 70.16 1,212,134 -2.10(-2.91%)
Nov 18, 2011 72.54 72.68 71.97 72.26 1,593,493 +0.03(+0.04%)
Nov 17, 2011 72.59 72.85 71.71 72.23 2,090,504 -0.14(-0.19%)
Nov 16, 2011 72.21 73.50 72.16 72.37 1,169,673 -0.21(-0.29%)
Nov 15, 2011 72.54 73.00 72.14 72.58 991,525 -0.07(-0.10%)
Nov 14, 2011 72.84 73.15 72.22 72.65 1,654,421 +0.00(+0.00%)
Nov 11, 2011 72.83 73.32 72.46 72.65 888,966 +1.11(+1.55%)
Nov 10, 2011 71.66 71.80 70.65 71.54 1,207,708 +1.44(+2.05%)
Nov 09, 2011 71.20 71.40 69.95 70.10 1,099,568 -3.70(-5.01%)
Nov 08, 2011 73.32 73.87 72.55 73.80 1,254,522 +1.55(+2.15%)
Nov 07, 2011 71.77 72.33 71.19 72.25 727,560 +0.66(+0.92%)
Nov 04, 2011 71.40 71.75 70.63 71.59 769,282 -0.86(-1.19%)
Nov 03, 2011 71.45 72.58 70.81 72.45 983,686 +1.74(+2.46%)
Nov 02, 2011 70.00 71.20 70.00 70.71 1,070,009 -0.36(-0.51%)
Nov 01, 2011 69.38 71.77 69.08 71.07 1,775,312 -0.73(-1.02%)
Oct 31, 2011 73.15 73.35 71.79 71.80 972,417 -1.69(-2.30%)
Oct 28, 2011 73.55 74.01 73.34 73.49 1,576,318 -1.58(-2.10%)
Oct 27, 2011 75.83 75.88 74.34 75.07 992,092 +0.94(+1.27%)
Oct 26, 2011 74.15 74.40 73.16 74.13 1,107,240 +1.04(+1.42%)
Oct 25, 2011 73.14 73.81 72.10 73.09 1,133,014 -0.29(-0.40%)
Oct 24, 2011 72.53 73.60 72.49 73.38 805,573 -0.20(-0.27%)
Oct 21, 2011 72.97 73.89 72.94 73.58 870,498 +1.16(+1.60%)
Oct 20, 2011 72.07 72.48 71.40 72.42 1,553,750 +1.38(+1.94%)
Oct 19, 2011 71.73 72.08 70.77 71.04 839,242 -0.14(-0.20%)
Oct 18, 2011 69.71 71.68 69.14 71.18 911,994 +0.99(+1.41%)
Oct 17, 2011 70.67 70.76 69.93 70.19 962,179 -0.44(-0.62%)
Oct 14, 2011 70.08 70.73 70.05 70.63 898,919 +1.73(+2.51%)
Oct 13, 2011 67.81 69.04 67.57 68.90 969,045 +1.16(+1.71%)
Oct 12, 2011 67.74 68.57 67.58 67.74 972,648 +0.55(+0.82%)
Oct 11, 2011 66.47 67.42 66.39 67.19 826,334 +0.12(+0.18%)
Oct 10, 2011 67.04 67.61 66.54 67.07 1,748,930 +2.61(+4.05%)
Oct 07, 2011 65.22 65.74 64.27 64.46 2,043,000 +0.97(+1.53%)
Oct 06, 2011 63.60 63.84 63.20 63.49 5,702,200 +0.34(+0.54%)
Oct 05, 2011 62.34 63.23 61.72 63.15 954,107 +1.61(+2.62%)
Oct 04, 2011 59.20 61.63 58.37 61.54 1,590,188 +1.36(+2.26%)
Oct 03, 2011 61.00 61.59 60.07 60.18 1,360,407 -1.87(-3.01%)
Sep 30, 2011 62.23 63.03 61.74 62.05 1,179,552 -1.22(-1.93%)
Sep 29, 2011 63.21 63.63 62.26 63.27 2,018,752 +1.22(+1.97%)
Sep 28, 2011 63.90 64.11 61.93 62.05 1,807,763 -1.88(-2.94%)
Sep 27, 2011 64.16 65.24 63.71 63.93 1,547,095 +0.74(+1.17%)
Sep 26, 2011 62.35 63.27 61.17 63.19 974,302 +0.82(+1.31%)
Sep 23, 2011 61.19 62.68 61.00 62.37 1,290,950 +0.22(+0.35%)
Sep 22, 2011 61.33 62.51 61.21 62.15 1,171,328 -1.77(-2.77%)
Sep 21, 2011 65.95 66.09 63.90 63.92 1,048,848 -2.74(-4.11%)
Sep 20, 2011 66.24 67.46 65.81 66.66 819,480 +0.67(+1.02%)
Sep 19, 2011 64.88 66.35 64.47 65.99 1,021,558 -1.11(-1.65%)
Sep 16, 2011 67.11 67.37 66.36 67.10 682,847 -0.55(-0.81%)
Sep 15, 2011 67.09 67.77 66.82 67.65 854,090 +1.94(+2.95%)
Sep 14, 2011 65.49 66.22 64.08 65.71 1,338,372 +0.65(+1.00%)
Sep 13, 2011 64.14 65.53 63.80 65.06 897,293 +0.44(+0.68%)
Sep 12, 2011 62.74 64.68 62.71 64.62 854,375 -0.02(-0.03%)
Sep 09, 2011 65.66 65.73 64.22 64.64 1,024,634 -1.37(-2.08%)
Sep 08, 2011 65.91 67.12 65.69 66.01 1,981,007 -0.65(-0.98%)
Sep 07, 2011 65.63 66.74 65.43 66.66 1,182,017 +2.13(+3.30%)
Sep 06, 2011 62.44 64.57 62.44 64.53 1,187,543 -1.59(-2.40%)
Sep 02, 2011 65.91 66.63 65.45 66.12 1,322,339 -0.96(-1.43%)
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.