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 (%)
Jan 31, 2008 67.44 70.02 67.29 69.15 884,800 -0.15(-0.22%)
Jan 30, 2008 69.77 70.93 69.15 69.30 258,800 -0.82(-1.17%)
Jan 29, 2008 69.97 70.34 69.23 70.12 1,226,204 -0.82(-1.16%)
Jan 28, 2008 70.12 71.22 69.26 70.94 244,531 +0.33(+0.47%)
Jan 25, 2008 73.05 73.10 70.09 70.61 272,800 -1.07(-1.49%)
Jan 24, 2008 70.25 71.68 69.63 71.68 852,686 +3.81(+5.61%)
Jan 23, 2008 66.05 68.14 64.77 67.87 1,085,037 -3.42(-4.80%)
Jan 22, 2008 67.70 71.73 67.53 71.29 1,426,235 -2.54(-3.44%)
Jan 21, 2008 74.58 75.10 72.87 73.83 0 +0.00(+0.00%)
Jan 18, 2008 74.58 75.10 72.87 73.83 1,255,422 -0.68(-0.91%)
Jan 17, 2008 76.69 77.45 74.33 74.51 796,169 -1.59(-2.09%)
Jan 16, 2008 78.19 78.45 76.08 76.10 311,408 -2.62(-3.33%)
Jan 15, 2008 79.85 80.03 78.50 78.72 417,000 -2.45(-3.02%)
Jan 14, 2008 81.62 81.67 80.74 81.17 222,612 +0.72(+0.89%)
Jan 11, 2008 81.61 81.61 80.15 80.45 568,500 -1.96(-2.38%)
Jan 10, 2008 82.23 83.05 81.56 82.41 413,400 -1.07(-1.28%)
Jan 09, 2008 82.50 83.71 82.44 83.48 364,179 +1.31(+1.59%)
Jan 08, 2008 84.18 84.31 81.91 82.17 941,010 -2.91(-3.42%)
Jan 07, 2008 85.24 85.30 84.30 85.08 481,300 +1.95(+2.35%)
Jan 04, 2008 85.25 85.28 83.13 83.13 441,073 -1.42(-1.68%)
Jan 03, 2008 84.49 85.00 84.05 84.55 212,529 +1.57(+1.89%)
Jan 02, 2008 83.63 83.86 82.63 82.98 240,500 -0.02(-0.02%)
Jan 01, 2008 83.89 83.89 82.75 83.00 183,200 +0.00(+0.00%)
Dec 31, 2007 83.89 83.89 82.75 83.00 183,200 -1.34(-1.59%)
Dec 28, 2007 83.73 84.34 83.40 84.34 172,200 +0.67(+0.80%)
Dec 27, 2007 83.60 84.15 83.28 83.67 187,500 +0.82(+0.99%)
Dec 26, 2007 82.54 83.20 82.50 82.85 79,600 +0.24(+0.29%)
Dec 24, 2007 82.28 82.68 82.09 82.61 75,300 +0.23(+0.28%)
Dec 21, 2007 81.99 82.43 81.96 82.38 351,100 +1.27(+1.57%)
Dec 20, 2007 81.22 81.40 80.85 81.11 429,200 +0.80(+1.00%)
Dec 19, 2007 80.07 80.81 79.75 80.31 289,382 +1.02(+1.29%)
Dec 18, 2007 79.92 79.92 78.37 79.29 255,600 +0.50(+0.63%)
Dec 17, 2007 79.28 79.44 78.57 78.79 338,800 -1.12(-1.40%)
Dec 14, 2007 80.17 80.90 79.78 79.91 198,100 -1.39(-1.71%)
Dec 13, 2007 81.31 81.40 80.22 81.30 339,500 -0.50(-0.61%)
Dec 12, 2007 81.78 82.05 81.00 81.80 474,700 +2.06(+2.58%)
Dec 11, 2007 81.10 81.25 79.50 79.74 206,430 -0.81(-1.01%)
Dec 10, 2007 80.42 81.18 80.31 80.55 264,800 -0.36(-0.44%)
Dec 07, 2007 80.57 81.10 80.46 80.91 172,309 -0.66(-0.81%)
Dec 06, 2007 80.80 81.84 80.64 81.57 656,300 +0.79(+0.98%)
Dec 05, 2007 80.85 81.42 80.53 80.78 309,506 +1.33(+1.67%)
Dec 04, 2007 79.67 80.24 79.45 79.45 169,500 -0.35(-0.44%)
Dec 03, 2007 79.45 79.85 79.33 79.80 286,400 -0.84(-1.04%)
Nov 30, 2007 80.68 80.88 79.84 80.64 448,600 +1.08(+1.36%)
Nov 29, 2007 79.69 80.44 79.38 79.56 395,200 -1.35(-1.67%)
Nov 28, 2007 80.11 81.20 80.00 80.91 299,800 +0.80(+1.00%)
Nov 27, 2007 79.58 80.14 78.92 80.11 313,100 +0.31(+0.39%)
Nov 26, 2007 81.68 82.03 79.80 79.80 334,400 -1.39(-1.71%)
Nov 23, 2007 81.03 81.73 80.53 81.19 430,900 -0.79(-0.96%)
Nov 21, 2007 82.84 83.07 81.89 81.98 453,500 +0.39(+0.48%)
Nov 20, 2007 80.03 82.04 79.94 81.59 561,700 +2.64(+3.34%)
Nov 19, 2007 79.72 79.76 78.33 78.95 433,700 -0.89(-1.11%)
Nov 16, 2007 79.73 79.88 78.28 79.84 473,500 +0.32(+0.40%)
Nov 15, 2007 79.52 79.52 79.52 79.52 0 +0.00(+0.00%)
Nov 14, 2007 80.59 80.78 79.33 79.52 305,200 -1.26(-1.56%)
Nov 13, 2007 80.03 80.93 79.26 80.78 354,200 +0.88(+1.10%)
Nov 12, 2007 80.40 81.31 79.90 79.90 425,900 -2.91(-3.51%)
Nov 09, 2007 83.55 83.63 82.46 82.81 228,500 -1.34(-1.59%)
Nov 08, 2007 84.77 84.77 83.05 84.15 620,200 +0.15(+0.18%)
Nov 07, 2007 84.88 85.78 84.00 84.00 597,600 -0.32(-0.38%)
Nov 06, 2007 84.39 84.49 83.70 84.32 283,600 -0.02(-0.02%)
Nov 05, 2007 83.96 84.50 83.44 84.34 296,300 -0.93(-1.09%)
Nov 02, 2007 85.47 85.47 84.27 85.27 373,600 +0.86(+1.02%)
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.