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 (%)
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%)
Sep 01, 2011 67.42 68.21 66.99 67.08 1,429,071 -0.40(-0.59%)
Aug 31, 2011 66.81 67.94 66.74 67.48 853,579 +1.34(+2.03%)
Aug 30, 2011 65.31 66.41 64.75 66.14 748,083 +0.43(+0.65%)
Aug 29, 2011 65.34 65.75 64.94 65.71 469,746 +1.35(+2.10%)
Aug 26, 2011 62.75 64.79 62.15 64.36 1,199,799 +1.04(+1.64%)
Aug 25, 2011 64.50 64.98 63.11 63.32 1,716,776 -2.12(-3.24%)
Aug 24, 2011 64.88 66.00 64.60 65.44 875,047 -0.21(-0.32%)
Aug 23, 2011 64.69 65.70 64.17 65.65 1,476,545 +2.03(+3.19%)
Aug 22, 2011 65.20 65.23 63.25 63.62 1,867,986 +1.58(+2.55%)
Aug 19, 2011 62.28 63.55 61.92 62.04 1,808,755 -1.84(-2.88%)
Aug 18, 2011 64.73 64.73 62.79 63.88 1,471,849 -2.36(-3.56%)
Aug 17, 2011 66.24 66.75 65.77 66.24 1,285,909 +0.36(+0.55%)
Aug 16, 2011 65.66 66.91 65.30 65.88 1,210,226 -1.04(-1.55%)
Aug 15, 2011 66.50 67.12 66.32 66.92 926,243 +1.01(+1.53%)
Aug 12, 2011 65.36 66.13 64.75 65.91 1,430,589 +1.59(+2.47%)
Aug 11, 2011 61.60 65.01 61.18 64.32 2,505,698 +2.84(+4.62%)
Aug 10, 2011 62.84 63.52 61.21 61.48 2,377,363 -2.81(-4.37%)
Aug 09, 2011 62.27 64.30 60.60 64.29 2,413,818 +4.12(+6.85%)
Aug 08, 2011 62.27 63.48 60.04 60.17 2,864,411 -4.48(-6.93%)
Aug 05, 2011 65.19 65.68 62.33 64.65 3,501,069 -0.20(-0.31%)
Aug 04, 2011 67.25 67.32 64.79 64.85 2,393,752 -4.63(-6.66%)
Aug 03, 2011 70.89 71.02 69.18 69.48 2,647,163 -2.39(-3.33%)
Aug 02, 2011 72.33 72.98 71.82 71.87 697,309 -1.15(-1.57%)
Aug 01, 2011 74.56 74.66 72.28 73.02 947,066 -0.63(-0.86%)
Jul 29, 2011 73.62 74.42 73.47 73.65 1,580,742 -0.31(-0.42%)
Jul 28, 2011 73.66 74.69 73.61 73.96 1,535,556 +0.03(+0.04%)
Jul 27, 2011 75.14 75.28 73.57 73.93 1,613,938 -1.75(-2.31%)
Jul 26, 2011 75.80 76.14 75.50 75.68 1,263,551 +0.59(+0.79%)
Jul 25, 2011 74.77 75.25 74.66 75.09 958,186 +0.29(+0.39%)
Jul 22, 2011 74.78 74.91 74.63 74.80 542,980 -0.11(-0.15%)
Jul 21, 2011 74.21 75.09 73.88 74.91 847,711 +2.13(+2.93%)
Jul 20, 2011 72.72 72.98 72.45 72.78 782,272 +0.15(+0.21%)
Jul 19, 2011 71.88 72.94 71.86 72.63 964,850 +0.89(+1.24%)
Jul 18, 2011 71.64 71.81 71.19 71.74 1,069,524 -0.58(-0.80%)
Jul 15, 2011 72.29 72.71 71.93 72.32 993,259 +0.42(+0.58%)
Jul 14, 2011 72.15 72.51 71.69 71.90 881,798 +0.07(+0.10%)
Jul 13, 2011 71.26 72.70 71.24 71.83 761,847 +0.89(+1.25%)
Jul 12, 2011 70.99 71.78 70.88 70.94 779,050 -0.77(-1.07%)
Jul 11, 2011 71.83 72.38 71.45 71.71 822,874 -1.99(-2.70%)
Jul 08, 2011 73.24 73.76 72.94 73.70 2,340,191 +0.20(+0.27%)
Jul 07, 2011 73.35 73.73 73.24 73.50 811,837 +0.84(+1.16%)
Jul 06, 2011 72.03 72.66 71.74 72.66 486,125 +0.45(+0.62%)
Jul 05, 2011 72.70 72.93 72.16 72.21 844,173 +0.02(+0.03%)
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.