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 (%)
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%)
Jun 03, 2013 68.79 69.38 68.53 69.32 811,940 +0.49(+0.71%)
May 31, 2013 69.81 69.86 68.83 68.83 904,496 -1.31(-1.87%)
May 30, 2013 69.93 70.20 69.75 70.14 722,103 +0.08(+0.11%)
May 29, 2013 69.68 70.07 69.58 70.06 497,000 +0.27(+0.39%)
May 28, 2013 70.55 70.67 69.67 69.79 881,159 +0.22(+0.32%)
May 24, 2013 69.32 69.57 69.07 69.57 1,013,163 -0.41(-0.59%)
May 23, 2013 69.97 70.03 69.32 69.98 1,315,889 +0.01(+0.01%)
May 22, 2013 70.68 71.06 69.88 69.97 2,775,832 -0.91(-1.28%)
May 21, 2013 70.39 71.18 70.32 70.88 887,195 +0.74(+1.06%)
May 20, 2013 69.87 70.33 69.72 70.14 3,542,666 +0.08(+0.11%)
May 17, 2013 69.98 70.35 69.94 70.06 1,399,913 +0.48(+0.69%)
May 16, 2013 69.82 70.24 69.58 69.58 1,417,543 -0.05(-0.07%)
May 15, 2013 70.46 70.58 69.63 69.63 1,667,461 -1.75(-2.45%)
May 13, 2013 71.22 71.38 71.13 71.38 492,250 -0.05(-0.07%)
May 10, 2013 71.28 71.43 70.91 71.43 528,906 -0.25(-0.35%)
May 09, 2013 71.90 72.07 71.34 71.68 795,244 -0.30(-0.42%)
May 08, 2013 71.95 72.25 71.78 71.98 842,784 +0.98(+1.38%)
May 07, 2013 71.00 71.23 70.62 71.00 647,927 -0.05(-0.07%)
May 06, 2013 71.39 71.42 70.86 71.05 996,113 -0.38(-0.53%)
May 03, 2013 71.33 71.49 70.60 71.43 1,220,982 +0.83(+1.18%)
May 02, 2013 70.40 70.65 70.26 70.60 1,579,028 +0.83(+1.19%)
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.