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 (%)
Aug 30, 2013 67.29 67.48 67.00 67.15 885,645 -0.87(-1.28%)
Aug 29, 2013 68.17 68.33 67.98 68.02 609,865 -0.84(-1.22%)
Aug 28, 2013 68.93 69.11 68.72 68.86 943,024 +1.50(+2.23%)
Aug 27, 2013 67.13 67.75 67.11 67.36 1,535,548 +0.47(+0.70%)
Aug 26, 2013 67.12 67.23 66.82 66.89 609,623 -0.19(-0.28%)
Aug 23, 2013 66.67 67.13 66.63 67.08 456,331 +0.83(+1.25%)
Aug 22, 2013 66.25 66.48 66.10 66.25 499,029 +0.06(+0.09%)
Aug 21, 2013 66.43 66.55 66.10 66.19 576,313 -0.29(-0.44%)
Aug 20, 2013 66.56 66.81 66.43 66.48 428,947 +0.13(+0.20%)
Aug 19, 2013 66.73 66.85 66.31 66.35 679,980 -0.37(-0.55%)
Aug 16, 2013 66.85 66.85 66.54 66.72 581,248 +0.36(+0.54%)
Aug 15, 2013 66.27 66.41 65.92 66.36 1,185,202 -0.33(-0.49%)
Aug 14, 2013 67.30 67.44 66.65 66.69 902,863 -1.01(-1.49%)
Aug 13, 2013 67.61 67.92 67.45 67.70 1,260,778 +0.34(+0.50%)
Aug 12, 2013 67.02 67.40 66.94 67.36 1,057,107 -0.31(-0.46%)
Aug 09, 2013 67.75 67.92 67.50 67.67 947,606 +0.33(+0.49%)
Aug 08, 2013 67.30 67.34 66.96 67.34 980,856 +0.58(+0.87%)
Aug 07, 2013 67.20 67.28 66.61 66.76 951,490 -0.23(-0.34%)
Aug 06, 2013 67.06 67.19 66.75 66.99 642,341 +0.03(+0.04%)
Aug 05, 2013 66.91 67.07 66.61 66.96 802,975 +0.21(+0.31%)
Aug 02, 2013 66.79 67.15 66.73 66.75 1,465,863 -0.46(-0.68%)
Aug 01, 2013 67.31 67.68 67.01 67.21 2,777,605 -3.66(-5.16%)
Jul 31, 2013 70.50 71.01 70.31 70.87 803,128 +0.87(+1.24%)
Jul 30, 2013 70.54 70.54 69.88 70.00 557,494 -0.53(-0.75%)
Jul 29, 2013 70.75 70.77 70.38 70.53 1,384,633 -0.67(-0.94%)
Jul 26, 2013 71.33 71.50 70.79 71.20 1,866,416 -0.35(-0.49%)
Jul 25, 2013 71.12 71.60 71.11 71.55 642,854 +0.30(+0.42%)
Jul 24, 2013 71.53 71.53 71.00 71.25 587,052 +0.04(+0.06%)
Jul 23, 2013 71.19 71.29 70.77 71.21 547,106 +0.17(+0.24%)
Jul 22, 2013 71.26 71.65 70.97 71.04 585,771 +0.25(+0.35%)
Jul 19, 2013 70.65 70.93 70.54 70.79 564,805 +0.03(+0.04%)
Jul 18, 2013 70.87 71.26 70.68 70.76 687,370 +0.41(+0.58%)
Jul 17, 2013 70.75 70.75 70.15 70.35 480,907 +0.35(+0.50%)
Jul 16, 2013 69.88 70.04 69.72 70.00 958,055 +0.72(+1.04%)
Jul 15, 2013 69.52 69.84 69.24 69.28 813,408 -0.52(-0.74%)
Jul 12, 2013 69.94 70.03 69.51 69.80 610,174 +0.08(+0.11%)
Jul 11, 2013 69.52 69.77 68.96 69.72 1,306,269 +1.83(+2.70%)
Jul 10, 2013 67.44 68.10 67.32 67.89 880,101 +0.84(+1.25%)
Jul 09, 2013 66.83 67.20 66.68 67.05 1,299,347 +0.51(+0.77%)
Jul 08, 2013 66.35 66.62 66.19 66.54 587,366 +0.77(+1.17%)
Jul 05, 2013 65.80 65.80 65.24 65.77 824,691 -0.17(-0.26%)
Jul 03, 2013 65.69 65.98 65.41 65.94 504,277 -0.12(-0.18%)
Jul 02, 2013 66.08 66.38 65.82 66.06 628,616 -0.24(-0.36%)
Jul 01, 2013 66.61 66.83 66.27 66.30 707,450 +0.03(+0.05%)
Jun 28, 2013 66.49 66.65 66.03 66.27 965,278 -0.51(-0.76%)
Jun 27, 2013 66.52 67.00 66.47 66.78 1,669,084 +0.70(+1.06%)
Jun 26, 2013 66.04 66.19 65.55 66.08 1,088,009 +0.51(+0.78%)
Jun 25, 2013 65.92 65.95 65.33 65.57 1,344,874 -0.12(-0.18%)
Jun 24, 2013 65.27 66.23 65.22 65.69 1,775,156 -0.67(-1.01%)
Jun 21, 2013 66.19 66.55 65.72 66.36 1,296,283 -0.06(-0.09%)
Jun 20, 2013 66.75 66.83 66.24 66.42 1,638,453 -1.02(-1.51%)
Jun 19, 2013 68.25 68.34 67.35 67.44 928,975 -0.73(-1.07%)
Jun 18, 2013 68.07 68.33 68.05 68.17 1,062,156 +0.04(+0.06%)
Jun 17, 2013 68.57 68.86 67.91 68.13 1,924,565 +0.41(+0.61%)
Jun 14, 2013 67.82 68.05 67.62 67.72 1,606,290 -1.15(-1.67%)
Jun 13, 2013 68.30 68.89 68.22 68.87 1,177,476 +0.58(+0.85%)
Jun 12, 2013 69.08 69.08 68.28 68.29 1,278,036 -0.19(-0.28%)
Jun 11, 2013 68.43 68.95 68.28 68.48 1,221,119 +0.03(+0.04%)
Jun 10, 2013 68.07 68.59 67.90 68.45 720,031 +0.70(+1.03%)
Jun 07, 2013 67.72 68.03 67.38 67.75 809,377 -0.19(-0.28%)
Jun 06, 2013 67.77 68.05 67.58 67.94 606,880 +0.25(+0.37%)
Jun 05, 2013 68.34 68.56 67.63 67.69 1,493,378 -0.83(-1.21%)
Jun 04, 2013 69.28 69.31 68.34 68.52 1,347,248 -0.80(-1.15%)
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.