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 (%)
May 31, 2012 64.42 64.68 63.32 64.35 1,433,392 +0.51(+0.80%)
May 30, 2012 64.07 64.18 63.71 63.84 871,089 -1.28(-1.97%)
May 29, 2012 65.44 65.73 64.83 65.12 579,960 +0.20(+0.31%)
May 25, 2012 64.80 65.33 64.72 64.92 463,047 +0.00(+0.00%)
May 24, 2012 65.43 65.63 64.61 64.92 1,010,542 +0.19(+0.29%)
May 23, 2012 64.76 65.05 63.81 64.73 1,035,379 -0.71(-1.08%)
May 22, 2012 65.72 66.15 65.16 65.44 452,824 -0.06(-0.09%)
May 21, 2012 64.87 65.55 64.71 65.50 684,082 +1.08(+1.68%)
May 18, 2012 65.21 65.23 64.14 64.42 746,007 -0.33(-0.51%)
May 17, 2012 64.96 65.39 64.58 64.75 962,364 -1.26(-1.91%)
May 16, 2012 66.41 66.72 65.84 66.01 648,925 -0.22(-0.33%)
May 15, 2012 66.53 66.88 66.03 66.23 626,678 -0.96(-1.43%)
May 14, 2012 67.02 67.51 66.83 67.19 772,304 -0.83(-1.22%)
May 11, 2012 68.12 68.84 68.01 68.02 581,199 -0.71(-1.03%)
May 10, 2012 68.45 69.20 68.42 68.73 572,432 +0.32(+0.47%)
May 09, 2012 67.81 68.93 67.72 68.41 1,549,305 -2.26(-3.20%)
May 08, 2012 71.10 71.21 69.45 70.67 984,439 -1.40(-1.94%)
May 07, 2012 71.21 72.19 71.11 72.07 399,117 +0.42(+0.59%)
May 04, 2012 72.40 72.50 71.26 71.65 474,956 -1.39(-1.90%)
May 03, 2012 73.31 73.37 72.80 73.04 420,535 -0.11(-0.15%)
May 02, 2012 72.79 73.17 72.34 73.15 947,801 -0.82(-1.11%)
May 01, 2012 73.43 74.19 73.23 73.97 585,940 +0.61(+0.83%)
Apr 30, 2012 72.69 73.42 72.66 73.36 698,353 -0.25(-0.34%)
Apr 27, 2012 73.66 73.92 73.30 73.61 815,853 -0.10(-0.14%)
Apr 26, 2012 72.91 73.80 72.47 73.71 2,058,010 +3.02(+4.27%)
Apr 25, 2012 71.18 71.31 70.00 70.69 1,030,061 +0.01(+0.01%)
Apr 24, 2012 70.55 71.01 70.45 70.68 521,771 +0.23(+0.33%)
Apr 23, 2012 69.99 70.54 69.45 70.45 868,949 -0.41(-0.58%)
Apr 20, 2012 70.71 71.18 70.69 70.86 957,007 +0.61(+0.87%)
Apr 19, 2012 70.80 70.87 69.83 70.25 778,428 -0.49(-0.69%)
Apr 18, 2012 70.76 71.05 70.42 70.74 612,501 +0.09(+0.13%)
Apr 17, 2012 70.25 70.90 70.05 70.65 711,434 +1.39(+2.01%)
Apr 16, 2012 69.30 69.75 68.88 69.26 722,526 +0.46(+0.67%)
Apr 13, 2012 69.85 69.99 68.68 68.80 1,137,792 -1.10(-1.57%)
Apr 12, 2012 68.29 69.90 67.95 69.90 2,349,939 +0.77(+1.11%)
Apr 11, 2012 69.51 69.73 69.04 69.13 1,291,761 +1.55(+2.29%)
Apr 10, 2012 68.75 69.07 67.44 67.58 1,171,820 -1.70(-2.45%)
Apr 09, 2012 69.03 69.58 68.90 69.28 466,011 -0.22(-0.32%)
Apr 05, 2012 69.21 69.89 69.20 69.50 968,412 -0.21(-0.30%)
Apr 04, 2012 69.94 70.19 69.39 69.71 936,348 -1.15(-1.62%)
Apr 03, 2012 71.86 71.86 70.52 70.86 634,266 -1.01(-1.41%)
Apr 02, 2012 70.10 72.21 70.06 71.87 1,127,895 +1.24(+1.76%)
Mar 30, 2012 70.36 70.75 70.25 70.63 586,687 -0.02(-0.03%)
Mar 29, 2012 69.91 70.65 69.46 70.65 887,254 -0.26(-0.37%)
Mar 28, 2012 71.78 71.84 70.36 70.91 1,111,416 -0.26(-0.37%)
Mar 27, 2012 71.72 71.85 71.12 71.17 852,213 -1.48(-2.04%)
Mar 26, 2012 71.97 72.68 71.92 72.65 1,064,289 +1.64(+2.31%)
Mar 23, 2012 70.78 71.14 70.61 71.01 870,464 +0.07(+0.10%)
Mar 22, 2012 70.69 71.05 70.60 70.94 811,564 -0.54(-0.76%)
Mar 21, 2012 71.58 71.86 71.41 71.48 571,671 -0.38(-0.53%)
Mar 20, 2012 71.97 72.01 71.50 71.86 717,129 -0.97(-1.33%)
Mar 19, 2012 72.21 72.96 72.15 72.83 628,297 +0.52(+0.72%)
Mar 16, 2012 72.56 72.94 72.20 72.31 885,752 +0.07(+0.10%)
Mar 15, 2012 71.96 72.47 71.72 72.24 535,416 +0.11(+0.15%)
Mar 14, 2012 72.61 72.80 72.00 72.13 732,500 -0.90(-1.23%)
Mar 13, 2012 72.07 73.03 72.00 73.03 465,844 +1.05(+1.46%)
Mar 12, 2012 71.89 72.10 71.70 71.98 892,598 -0.36(-0.50%)
Mar 09, 2012 72.37 72.75 72.25 72.34 548,982 -1.08(-1.47%)
Mar 08, 2012 73.08 73.49 72.80 73.42 556,194 +1.70(+2.37%)
Mar 07, 2012 71.57 71.98 71.41 71.72 463,125 +0.13(+0.18%)
Mar 06, 2012 71.89 72.00 71.20 71.59 1,228,758 -1.65(-2.25%)
Mar 05, 2012 73.51 73.61 73.00 73.24 880,254 -0.42(-0.57%)
Mar 02, 2012 74.24 74.33 73.62 73.66 878,680 -1.38(-1.84%)
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.