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 29, 2012 74.85 75.08 74.12 74.28 833,534 -0.23(-0.31%)
Feb 28, 2012 73.96 74.79 73.90 74.51 578,304 +0.41(+0.55%)
Feb 27, 2012 73.69 74.43 73.60 74.10 685,288 -0.51(-0.68%)
Feb 24, 2012 74.72 74.88 74.39 74.61 738,099 +0.22(+0.30%)
Feb 23, 2012 74.19 74.58 73.76 74.39 1,023,069 +0.86(+1.17%)
Feb 22, 2012 73.20 73.73 73.20 73.53 590,787 -0.15(-0.20%)
Feb 21, 2012 73.42 74.10 73.42 73.68 545,464 -0.08(-0.11%)
Feb 17, 2012 73.87 74.05 73.55 73.76 389,229 -0.12(-0.16%)
Feb 16, 2012 73.05 74.04 73.00 73.88 652,825 +0.81(+1.11%)
Feb 15, 2012 73.26 73.55 72.89 73.07 958,525 -0.73(-0.99%)
Feb 14, 2012 74.02 74.06 73.31 73.80 1,074,663 +0.21(+0.29%)
Feb 13, 2012 73.74 73.81 73.41 73.59 1,030,724 +0.85(+1.17%)
Feb 10, 2012 72.70 73.08 72.55 72.74 2,133,078 -1.04(-1.41%)
Feb 09, 2012 74.09 74.30 73.70 73.78 662,341 -0.11(-0.15%)
Feb 08, 2012 73.85 74.13 73.56 73.89 541,582 -0.06(-0.08%)
Feb 07, 2012 73.18 74.03 72.89 73.95 520,077 +1.06(+1.45%)
Feb 06, 2012 72.46 73.02 72.34 72.89 677,822 -0.57(-0.78%)
Feb 03, 2012 72.19 73.68 72.08 73.46 1,141,664 +0.82(+1.13%)
Feb 02, 2012 72.95 73.31 72.58 72.64 1,626,767 -1.10(-1.49%)
Feb 01, 2012 73.23 74.02 73.15 73.74 1,059,247 +0.40(+0.55%)
Jan 31, 2012 73.64 73.64 72.73 73.34 1,082,314 +0.68(+0.94%)
Jan 30, 2012 72.04 72.72 71.76 72.66 702,296 +0.13(+0.18%)
Jan 27, 2012 73.21 73.47 72.40 72.53 1,061,534 -1.28(-1.73%)
Jan 26, 2012 74.41 74.49 73.74 73.81 614,409 -0.63(-0.85%)
Jan 25, 2012 73.60 74.52 72.99 74.44 608,859 -0.50(-0.67%)
Jan 24, 2012 74.51 74.94 74.38 74.94 612,003 +0.12(+0.16%)
Jan 23, 2012 73.81 74.85 73.71 74.82 832,501 +1.98(+2.72%)
Jan 20, 2012 72.66 72.92 72.34 72.84 1,466,030 -0.86(-1.17%)
Jan 19, 2012 72.71 73.85 72.69 73.70 1,183,407 +0.68(+0.93%)
Jan 18, 2012 72.04 73.07 71.94 73.02 767,509 +0.51(+0.70%)
Jan 17, 2012 72.65 72.85 72.16 72.51 565,898 +0.48(+0.67%)
Jan 13, 2012 71.72 72.03 71.04 72.03 2,073,142 -0.58(-0.80%)
Jan 12, 2012 72.80 72.97 72.21 72.61 1,259,274 -1.76(-2.37%)
Jan 11, 2012 74.62 74.69 73.84 74.37 1,458,873 -2.67(-3.47%)
Jan 10, 2012 77.30 77.47 76.85 77.04 1,223,696 +0.19(+0.25%)
Jan 09, 2012 76.76 76.93 76.30 76.85 583,112 +0.27(+0.35%)
Jan 06, 2012 76.38 76.74 75.86 76.58 440,462 +0.65(+0.86%)
Jan 05, 2012 75.82 76.05 75.45 75.93 634,159 -1.30(-1.68%)
Jan 04, 2012 77.35 77.40 76.79 77.23 636,749 +1.22(+1.61%)
Dec 30, 2011 76.11 76.33 75.84 76.01 323,375 -0.27(-0.35%)
Dec 29, 2011 75.75 76.36 75.54 76.28 491,269 +1.08(+1.44%)
Dec 28, 2011 75.86 76.02 74.97 75.20 460,092 -1.17(-1.53%)
Dec 27, 2011 76.11 76.51 75.99 76.37 326,422 +0.33(+0.43%)
Dec 23, 2011 75.62 76.06 75.47 76.04 336,133 +1.54(+2.07%)
Dec 21, 2011 73.96 74.73 73.73 74.50 719,570 +0.28(+0.38%)
Dec 20, 2011 73.03 74.35 73.00 74.22 1,165,107 +2.36(+3.28%)
Dec 19, 2011 72.15 72.63 71.81 71.86 725,087 -0.95(-1.30%)
Dec 16, 2011 72.86 73.22 72.29 72.81 733,381 +0.37(+0.51%)
Dec 15, 2011 72.74 72.80 72.08 72.44 682,490 +0.51(+0.71%)
Dec 14, 2011 73.04 73.05 71.60 71.93 1,119,705 -1.46(-1.99%)
Dec 13, 2011 73.89 74.62 73.11 73.39 804,248 +0.62(+0.85%)
Dec 12, 2011 73.06 73.08 72.25 72.77 683,064 -1.25(-1.69%)
Dec 09, 2011 73.30 74.12 73.25 74.02 782,491 +1.82(+2.52%)
Dec 08, 2011 73.18 73.30 72.13 72.20 864,231 -1.55(-2.10%)
Dec 07, 2011 73.31 73.98 72.70 73.75 761,550 +0.69(+0.94%)
Dec 06, 2011 72.67 73.47 72.49 73.06 543,694 +0.55(+0.76%)
Dec 05, 2011 72.98 73.45 72.20 72.51 703,277 +0.91(+1.27%)
Dec 02, 2011 72.56 72.56 71.53 71.60 574,199 +0.36(+0.51%)
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.