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 24, 2011 69.08 69.59 68.93 69.16 1,104,790 +0.73(+1.07%)
May 23, 2011 68.30 68.53 67.88 68.43 1,455,154 -1.82(-2.59%)
May 20, 2011 70.46 70.69 69.62 70.25 1,840,801 -0.87(-1.22%)
May 19, 2011 71.16 71.24 70.25 71.12 847,020 +0.37(+0.52%)
May 18, 2011 70.07 70.88 69.90 70.75 860,074 +0.82(+1.17%)
May 17, 2011 69.14 70.00 69.05 69.93 764,591 +0.44(+0.63%)
May 16, 2011 69.42 70.24 69.23 69.49 1,483,543 -0.54(-0.77%)
May 13, 2011 70.70 70.91 69.21 70.03 1,178,448 -1.65(-2.30%)
May 12, 2011 71.05 71.88 70.44 71.68 1,409,371 -0.46(-0.64%)
May 11, 2011 73.35 73.40 71.74 72.14 846,079 -2.04(-2.75%)
May 10, 2011 73.48 74.30 73.35 74.18 477,175 +1.03(+1.41%)
May 09, 2011 72.11 73.30 71.94 73.15 822,292 +0.47(+0.65%)
May 06, 2011 72.93 73.81 72.13 72.68 1,361,785 -0.94(-1.28%)
May 05, 2011 74.69 74.95 73.10 73.62 1,316,291 -2.26(-2.98%)
May 04, 2011 76.58 76.60 75.38 75.88 1,030,860 -0.81(-1.06%)
May 03, 2011 77.59 77.70 76.43 76.69 2,100,245 -1.82(-2.32%)
May 02, 2011 78.51 78.51 78.34 78.51 1,347,146 +0.15(+0.19%)
Apr 29, 2011 78.44 78.52 78.00 78.36 508,038 +0.08(+0.10%)
Apr 28, 2011 77.74 78.31 77.70 78.28 1,700,488 +0.65(+0.84%)
Apr 27, 2011 77.16 77.65 76.64 77.63 2,261,106 +1.63(+2.14%)
Apr 26, 2011 75.72 76.08 75.48 76.00 1,325,817 +0.60(+0.80%)
Apr 25, 2011 75.29 75.45 75.03 75.40 1,188,119 +0.40(+0.53%)
Apr 21, 2011 75.06 75.06 74.42 75.00 977,447 +0.85(+1.15%)
Apr 20, 2011 73.81 74.35 73.74 74.15 1,428,723 +2.81(+3.94%)
Apr 19, 2011 70.86 71.43 70.79 71.34 1,130,547 +0.57(+0.81%)
Apr 18, 2011 71.12 71.26 69.98 70.77 1,209,091 -1.95(-2.68%)
Apr 15, 2011 72.63 73.03 72.16 72.72 389,778 -0.25(-0.34%)
Apr 14, 2011 72.32 73.14 72.13 72.97 703,796 +0.21(+0.29%)
Apr 13, 2011 73.01 73.29 72.54 72.76 608,812 +0.52(+0.72%)
Apr 12, 2011 73.35 73.37 71.98 72.24 956,279 -2.17(-2.92%)
Apr 11, 2011 74.92 75.10 74.15 74.41 803,977 -0.65(-0.87%)
Apr 08, 2011 75.00 75.28 74.74 75.06 1,078,932 +0.86(+1.16%)
Apr 07, 2011 73.96 74.27 73.79 74.20 1,355,790 -0.28(-0.38%)
Apr 06, 2011 74.41 74.65 74.28 74.48 505,459 +0.39(+0.53%)
Apr 05, 2011 73.77 74.39 73.75 74.09 753,017 -0.12(-0.16%)
Apr 04, 2011 74.65 74.68 74.04 74.21 526,332 +0.44(+0.60%)
Apr 01, 2011 72.96 73.95 72.93 73.77 2,147,464 +0.53(+0.72%)
Mar 31, 2011 73.06 73.88 73.06 73.24 964,139 +0.04(+0.05%)
Mar 30, 2011 72.51 73.24 72.48 73.20 1,163,605 +0.48(+0.66%)
Mar 29, 2011 71.60 72.72 71.55 72.72 2,258,888 +0.78(+1.08%)
Mar 28, 2011 72.13 72.40 71.94 71.94 2,710,722 -1.08(-1.48%)
Mar 25, 2011 72.42 73.33 72.38 73.02 5,268,425 +0.67(+0.93%)
Mar 24, 2011 71.86 72.56 71.76 72.35 2,033,645 +0.32(+0.44%)
Mar 23, 2011 71.32 72.15 71.31 72.03 2,384,661 -0.18(-0.25%)
Mar 22, 2011 71.83 72.28 71.58 72.21 3,601,258 +0.90(+1.26%)
Mar 21, 2011 70.97 71.34 70.96 71.31 3,762,989 +1.53(+2.19%)
Mar 18, 2011 69.93 69.95 69.31 69.78 2,756,030 +1.30(+1.90%)
Mar 17, 2011 68.69 68.72 68.20 68.48 1,200,175 +2.63(+3.99%)
Mar 16, 2011 66.34 67.00 65.00 65.85 2,980,082 -1.50(-2.23%)
Mar 15, 2011 67.09 67.69 66.98 67.35 1,836,158 -1.16(-1.69%)
Mar 14, 2011 67.88 68.58 67.47 68.51 1,369,935 +0.27(+0.40%)
Mar 11, 2011 67.25 68.42 67.25 68.24 1,024,117 +0.30(+0.44%)
Mar 10, 2011 68.48 68.52 67.80 67.94 1,619,040 -1.75(-2.51%)
Mar 09, 2011 69.51 69.71 69.25 69.69 891,650 -0.62(-0.88%)
Mar 08, 2011 69.73 70.50 69.38 70.31 875,325 -0.68(-0.96%)
Mar 07, 2011 72.13 72.30 70.82 70.99 625,788 -0.53(-0.74%)
Mar 04, 2011 71.72 71.84 71.22 71.52 1,027,114 +0.29(+0.41%)
Mar 03, 2011 71.28 71.43 70.91 71.23 1,754,342 +0.85(+1.21%)
Mar 02, 2011 70.36 70.71 70.07 70.38 2,891,781 -0.24(-0.34%)
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.