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 28, 2006 63.65 63.29 62.83 63.03 159,900 -0.62(-0.97%)
Feb 27, 2006 63.80 63.95 63.63 63.65 124,000 -0.15(-0.24%)
Feb 24, 2006 64.00 64.11 63.71 63.80 202,900 -0.05(-0.08%)
Feb 23, 2006 64.24 64.24 63.63 63.85 192,400 -0.52(-0.81%)
Feb 22, 2006 64.44 64.55 64.12 64.37 199,900 -0.75(-1.15%)
Feb 21, 2006 65.69 65.87 65.04 65.12 256,100 -0.28(-0.43%)
Feb 17, 2006 65.43 65.59 65.19 65.40 182,400 +0.67(+1.04%)
Feb 15, 2006 65.74 66.10 64.60 64.73 331,400 -0.62(-0.95%)
Feb 14, 2006 64.90 65.45 64.74 65.35 729,100 -0.25(-0.38%)
Feb 13, 2006 65.28 65.96 65.19 65.60 248,100 -0.30(-0.46%)
Feb 10, 2006 66.14 66.23 65.42 65.90 241,000 +0.38(+0.58%)
Feb 09, 2006 66.09 66.34 65.47 65.52 218,400 -0.32(-0.49%)
Feb 08, 2006 65.64 65.99 65.35 65.84 165,600 -0.47(-0.71%)
Feb 07, 2006 66.88 67.10 66.13 66.31 212,700 -1.75(-2.57%)
Feb 06, 2006 68.04 68.40 67.76 68.06 274,700 -0.08(-0.12%)
Feb 03, 2006 68.06 68.58 67.88 68.14 373,400 -1.38(-1.99%)
Feb 02, 2006 70.03 70.16 69.30 69.52 329,600 -1.17(-1.66%)
Feb 01, 2006 71.49 71.78 70.68 70.69 243,900 -1.11(-1.55%)
Jan 31, 2006 71.99 72.09 71.51 71.80 326,900 +0.68(+0.96%)
Jan 30, 2006 71.17 71.34 70.93 71.12 218,500 +1.24(+1.77%)
Jan 27, 2006 70.18 70.45 69.70 69.88 185,400 +1.03(+1.50%)
Jan 26, 2006 68.90 69.12 68.60 68.85 162,600 +0.36(+0.53%)
Jan 25, 2006 69.09 69.16 68.00 68.49 235,700 -0.13(-0.19%)
Jan 24, 2006 68.82 68.87 68.43 68.62 191,800 -0.45(-0.65%)
Jan 23, 2006 68.57 69.26 68.43 69.07 195,000 +0.80(+1.17%)
Jan 20, 2006 68.72 68.85 67.70 68.27 272,900 -0.07(-0.10%)
Jan 19, 2006 68.01 68.40 67.75 68.34 368,300 -0.07(-0.10%)
Jan 18, 2006 68.94 68.99 68.02 68.41 174,900 -0.80(-1.16%)
Jan 17, 2006 68.76 69.24 68.62 69.21 185,300 +0.51(+0.74%)
Jan 13, 2006 68.11 69.00 68.09 68.70 151,900 +0.65(+0.96%)
Jan 12, 2006 68.55 68.77 67.78 68.05 218,200 -0.45(-0.66%)
Jan 11, 2006 68.00 68.89 67.78 68.50 173,400 +0.21(+0.31%)
Jan 10, 2006 68.08 68.43 68.04 68.29 119,500 -0.14(-0.20%)
Jan 09, 2006 68.84 68.91 68.09 68.43 122,500 +0.05(+0.07%)
Jan 06, 2006 68.28 68.80 68.24 68.38 92,000 +1.13(+1.68%)
Jan 05, 2006 67.83 67.90 67.17 67.25 145,300 -0.63(-0.93%)
Jan 04, 2006 67.72 68.00 67.62 67.88 166,500 +0.58(+0.86%)
Jan 03, 2006 65.84 67.33 65.84 67.30 273,600 +2.77(+4.29%)
Dec 30, 2005 63.83 64.74 63.77 64.53 99,000 +0.27(+0.42%)
Dec 29, 2005 63.97 64.63 63.91 64.26 89,800 +0.16(+0.25%)
Dec 28, 2005 64.29 64.50 63.98 64.10 207,700 -0.75(-1.16%)
Dec 23, 2005 64.78 65.00 63.00 64.85 343,400 -0.15(-0.23%)
Dec 22, 2005 65.14 65.24 64.84 65.00 180,300 +0.45(+0.70%)
Dec 21, 2005 64.84 64.84 64.28 64.55 162,300 +0.31(+0.48%)
Dec 20, 2005 64.50 64.69 64.09 64.24 167,400 -0.30(-0.46%)
Dec 19, 2005 64.93 65.20 64.42 64.54 142,700 -0.48(-0.74%)
Dec 16, 2005 65.59 65.80 65.00 65.02 201,500 -0.44(-0.67%)
Dec 15, 2005 65.84 65.93 65.01 65.46 406,300 -1.25(-1.87%)
Dec 14, 2005 66.77 66.87 66.33 66.71 156,200 +0.32(+0.48%)
Dec 13, 2005 66.96 66.96 66.26 66.39 180,100 -0.21(-0.32%)
Dec 12, 2005 66.70 66.96 66.32 66.60 192,500 +0.51(+0.77%)
Dec 09, 2005 66.10 66.41 65.80 66.09 296,900 -1.06(-1.58%)
Dec 08, 2005 66.35 67.28 66.18 67.15 258,600 +1.70(+2.60%)
Dec 07, 2005 66.36 66.38 65.30 65.45 278,200 -1.18(-1.77%)
Dec 06, 2005 66.47 66.93 66.22 66.63 400,300 +0.16(+0.24%)
Dec 05, 2005 66.52 66.95 66.41 66.47 145,600 +0.30(+0.45%)
Dec 02, 2005 66.08 66.29 65.69 66.17 200,600 +0.20(+0.30%)
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.