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, 2012 73.64 73.64 72.73 73.34 1,082,314 +0.68(+0.94%)
Jan 30, 2012 72.04 72.72 71.76 72.66 702,296 +0.13(+0.18%)
Jan 27, 2012 73.21 73.47 72.40 72.53 1,061,534 -1.28(-1.73%)
Jan 26, 2012 74.41 74.49 73.74 73.81 614,409 -0.63(-0.85%)
Jan 25, 2012 73.60 74.52 72.99 74.44 608,859 -0.50(-0.67%)
Jan 24, 2012 74.51 74.94 74.38 74.94 612,003 +0.12(+0.16%)
Jan 23, 2012 73.81 74.85 73.71 74.82 832,501 +1.98(+2.72%)
Jan 20, 2012 72.66 72.92 72.34 72.84 1,466,030 -0.86(-1.17%)
Jan 19, 2012 72.71 73.85 72.69 73.70 1,183,407 +0.68(+0.93%)
Jan 18, 2012 72.04 73.07 71.94 73.02 767,509 +0.51(+0.70%)
Jan 17, 2012 72.65 72.85 72.16 72.51 565,898 +0.48(+0.67%)
Jan 13, 2012 71.72 72.03 71.04 72.03 2,073,142 -0.58(-0.80%)
Jan 12, 2012 72.80 72.97 72.21 72.61 1,259,274 -1.76(-2.37%)
Jan 11, 2012 74.62 74.69 73.84 74.37 1,458,873 -2.67(-3.47%)
Jan 10, 2012 77.30 77.47 76.85 77.04 1,223,696 +0.19(+0.25%)
Jan 09, 2012 76.76 76.93 76.30 76.85 583,112 +0.27(+0.35%)
Jan 06, 2012 76.38 76.74 75.86 76.58 440,462 +0.65(+0.86%)
Jan 05, 2012 75.82 76.05 75.45 75.93 634,159 -1.30(-1.68%)
Jan 04, 2012 77.35 77.40 76.79 77.23 636,749 +1.22(+1.61%)
Dec 30, 2011 76.11 76.33 75.84 76.01 323,375 -0.27(-0.35%)
Dec 29, 2011 75.75 76.36 75.54 76.28 491,269 +1.08(+1.44%)
Dec 28, 2011 75.86 76.02 74.97 75.20 460,092 -1.17(-1.53%)
Dec 27, 2011 76.11 76.51 75.99 76.37 326,422 +0.33(+0.43%)
Dec 23, 2011 75.62 76.06 75.47 76.04 336,133 +1.54(+2.07%)
Dec 21, 2011 73.96 74.73 73.73 74.50 719,570 +0.28(+0.38%)
Dec 20, 2011 73.03 74.35 73.00 74.22 1,165,107 +2.36(+3.28%)
Dec 19, 2011 72.15 72.63 71.81 71.86 725,087 -0.95(-1.30%)
Dec 16, 2011 72.86 73.22 72.29 72.81 733,381 +0.37(+0.51%)
Dec 15, 2011 72.74 72.80 72.08 72.44 682,490 +0.51(+0.71%)
Dec 14, 2011 73.04 73.05 71.60 71.93 1,119,705 -1.46(-1.99%)
Dec 13, 2011 73.89 74.62 73.11 73.39 804,248 +0.62(+0.85%)
Dec 12, 2011 73.06 73.08 72.25 72.77 683,064 -1.25(-1.69%)
Dec 09, 2011 73.30 74.12 73.25 74.02 782,491 +1.82(+2.52%)
Dec 08, 2011 73.18 73.30 72.13 72.20 864,231 -1.55(-2.10%)
Dec 07, 2011 73.31 73.98 72.70 73.75 761,550 +0.69(+0.94%)
Dec 06, 2011 72.67 73.47 72.49 73.06 543,694 +0.55(+0.76%)
Dec 05, 2011 72.98 73.45 72.20 72.51 703,277 +0.91(+1.27%)
Dec 02, 2011 72.56 72.56 71.53 71.60 574,199 +0.36(+0.51%)
Dec 01, 2011 71.59 72.17 71.07 71.24 670,420 -0.95(-1.32%)
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%)
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.