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 (%)
Feb 27, 2015 68.08 68.69 67.97 68.15 700,465 +0.44(+0.65%)
Feb 26, 2015 67.87 67.97 67.37 67.71 1,115,742 -1.22(-1.77%)
Feb 25, 2015 68.42 69.03 68.17 68.93 777,035 +0.30(+0.44%)
Feb 24, 2015 68.74 68.77 68.05 68.63 1,140,752 +0.86(+1.27%)
Feb 23, 2015 67.90 68.27 67.50 67.77 717,142 -0.53(-0.78%)
Feb 20, 2015 67.62 68.40 67.59 68.30 880,600 +0.34(+0.50%)
Feb 19, 2015 68.00 68.36 67.64 67.96 915,427 -1.42(-2.05%)
Feb 18, 2015 69.17 69.69 69.01 69.38 559,297 -0.04(-0.06%)
Feb 17, 2015 68.67 69.70 68.25 69.42 850,974 +0.16(+0.23%)
Feb 13, 2015 68.64 69.26 69.26 69.26 736,600 +0.86(+1.26%)
Feb 12, 2015 67.91 68.83 67.81 68.40 921,429 +0.66(+0.97%)
Feb 11, 2015 67.27 67.85 66.98 67.74 898,404 -1.38(-2.00%)
Feb 10, 2015 69.00 69.14 68.10 69.12 1,106,711 -0.35(-0.50%)
Feb 09, 2015 68.87 69.91 68.87 69.47 1,310,462 +0.65(+0.94%)
Feb 06, 2015 68.96 69.29 68.52 68.82 2,364,767 -0.99(-1.42%)
Feb 05, 2015 69.06 70.05 68.96 69.81 961,540 +1.78(+2.62%)
Feb 04, 2015 67.62 68.64 67.37 68.03 1,148,449 -1.58(-2.27%)
Feb 03, 2015 67.68 69.73 67.68 69.61 1,480,629 +3.65(+5.53%)
Feb 02, 2015 65.52 66.10 65.10 65.96 1,283,277 +1.97(+3.08%)
Jan 30, 2015 64.02 64.57 63.47 63.99 2,349,427 -0.91(-1.40%)
Jan 29, 2015 65.57 65.73 64.39 64.90 2,200,945 -2.22(-3.31%)
Jan 28, 2015 68.96 68.96 67.12 67.12 1,540,753 -2.73(-3.91%)
Jan 27, 2015 69.06 70.15 69.00 69.85 1,168,975 +0.29(+0.42%)
Jan 26, 2015 68.75 69.92 68.44 69.56 1,213,595 +1.39(+2.04%)
Jan 23, 2015 67.71 68.89 67.59 68.17 1,247,119 -0.08(-0.12%)
Jan 22, 2015 67.84 68.68 67.57 68.25 2,402,772 +0.50(+0.74%)
Jan 21, 2015 67.07 67.93 67.04 67.75 1,424,225 +1.00(+1.50%)
Jan 20, 2015 66.85 67.00 66.05 66.75 1,533,558 +0.14(+0.21%)
Jan 16, 2015 65.09 66.66 65.05 66.61 1,602,018 +2.13(+3.30%)
Jan 15, 2015 64.77 65.26 64.00 64.48 1,860,867 +0.63(+0.99%)
Jan 14, 2015 62.90 64.03 62.56 63.85 1,645,975 -0.66(-1.02%)
Jan 13, 2015 64.69 65.08 63.79 64.51 1,237,483 +0.17(+0.26%)
Jan 12, 2015 64.64 64.87 63.67 64.34 1,913,066 -1.69(-2.56%)
Jan 09, 2015 66.28 66.46 65.38 66.03 1,524,864 -0.89(-1.33%)
Jan 08, 2015 65.79 67.01 65.52 66.92 1,619,069 +1.45(+2.21%)
Jan 07, 2015 65.19 66.10 64.75 65.47 4,187,246 +0.81(+1.25%)
Jan 06, 2015 65.08 66.21 64.47 64.66 1,665,728 -0.86(-1.31%)
Jan 05, 2015 66.68 66.87 65.01 65.52 2,227,559 -3.60(-5.21%)
Jan 02, 2015 69.44 69.61 68.54 69.12 1,063,875 -0.44(-0.63%)
Dec 31, 2014 69.96 69.56 69.56 69.56 784,200 -0.39(-0.56%)
Dec 30, 2014 69.69 70.30 69.47 69.95 993,923 -1.03(-1.45%)
Dec 29, 2014 70.99 71.45 70.75 70.98 735,683 -0.48(-0.67%)
Dec 26, 2014 71.25 71.81 71.16 71.46 426,954 +0.40(+0.56%)
Dec 24, 2014 71.07 71.06 71.06 71.06 509,000 +0.08(+0.11%)
Dec 23, 2014 70.10 71.13 70.03 70.98 1,226,633 +0.26(+0.37%)
Dec 22, 2014 71.05 71.12 69.79 70.72 1,544,577 +0.21(+0.30%)
Dec 19, 2014 69.33 70.53 69.02 70.51 1,271,272 +1.83(+2.66%)
Dec 18, 2014 68.12 68.69 67.44 68.68 1,404,214 +0.75(+1.10%)
Dec 17, 2014 66.22 68.66 65.99 67.93 1,953,185 +2.86(+4.40%)
Dec 16, 2014 63.59 66.34 63.12 65.07 1,352,080 +2.56(+4.10%)
Dec 15, 2014 64.07 64.49 62.11 62.51 1,511,378 -1.26(-1.98%)
Dec 12, 2014 64.77 65.17 63.74 63.77 1,406,098 -1.77(-2.70%)
Dec 11, 2014 65.89 66.82 65.46 65.54 1,685,551 -0.69(-1.04%)
Dec 10, 2014 67.04 67.10 65.87 66.23 1,459,970 -1.88(-2.76%)
Dec 09, 2014 67.60 69.00 67.56 68.11 1,484,843 -0.16(-0.23%)
Dec 08, 2014 69.00 69.08 67.99 68.27 1,118,595 -1.56(-2.23%)
Dec 05, 2014 70.27 70.40 69.64 69.83 1,325,082 -0.38(-0.54%)
Dec 04, 2014 70.53 70.70 70.05 70.21 1,174,768 -1.00(-1.40%)
Dec 03, 2014 70.87 71.63 70.65 71.21 2,485,159 -0.79(-1.10%)
Dec 02, 2014 71.04 72.22 70.70 72.00 1,044,112 +1.63(+2.32%)
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.