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 (%)
Jul 31, 2008 70.55 71.39 70.03 70.16 506,639 -2.56(-3.52%)
Jul 30, 2008 70.50 72.78 70.34 72.72 432,655 +1.74(+2.45%)
Jul 29, 2008 70.98 72.48 70.43 70.98 430,186 -0.85(-1.18%)
Jul 28, 2008 73.13 73.13 71.76 71.83 230,301 +0.15(+0.21%)
Jul 25, 2008 71.73 72.38 71.25 71.68 539,560 +0.26(+0.36%)
Jul 24, 2008 71.71 71.92 70.69 71.42 588,055 -0.66(-0.92%)
Jul 23, 2008 73.63 73.79 71.92 72.08 495,030 -1.12(-1.53%)
Jul 22, 2008 73.63 73.70 72.56 73.20 446,087 +0.53(+0.73%)
Jul 21, 2008 72.29 72.78 71.78 72.67 643,588 +0.89(+1.24%)
Jul 18, 2008 71.24 72.01 70.94 71.78 423,127 +0.42(+0.59%)
Jul 17, 2008 72.00 72.23 70.70 71.36 448,069 -0.31(-0.43%)
Jul 16, 2008 71.65 71.93 70.42 71.67 622,867 -1.35(-1.85%)
Jul 15, 2008 75.20 75.38 72.93 73.02 506,695 -2.24(-2.98%)
Jul 14, 2008 75.82 76.04 74.91 75.26 353,775 -1.15(-1.51%)
Jul 11, 2008 76.92 77.29 75.66 76.41 522,805 -0.02(-0.03%)
Jul 10, 2008 76.00 76.50 75.09 76.43 373,677 -0.06(-0.08%)
Jul 09, 2008 77.22 77.95 76.24 76.49 433,320 -1.51(-1.94%)
Jul 08, 2008 78.17 78.24 77.17 78.00 737,927 +0.08(+0.10%)
Jul 07, 2008 78.36 79.66 77.03 77.92 512,127 +0.41(+0.53%)
Jul 04, 2008 77.69 77.97 76.64 77.51 188,945 +0.00(+0.00%)
Jul 03, 2008 77.69 77.97 76.64 77.51 188,945 +0.49(+0.64%)
Jul 02, 2008 79.57 79.86 77.01 77.02 525,282 -1.80(-2.28%)
Jul 01, 2008 79.68 79.72 78.12 78.82 786,758 -1.29(-1.61%)
Jun 30, 2008 80.10 80.80 79.89 80.11 372,603 +2.22(+2.85%)
Jun 27, 2008 78.38 78.70 77.77 77.89 268,741 +0.66(+0.85%)
Jun 26, 2008 78.08 78.21 76.77 77.23 302,510 -0.07(-0.09%)
Jun 25, 2008 77.48 77.78 76.20 77.30 665,452 +0.87(+1.14%)
Jun 24, 2008 75.93 77.60 75.85 76.43 554,835 -0.36(-0.47%)
Jun 23, 2008 75.50 76.82 75.48 76.79 229,265 +1.01(+1.33%)
Jun 20, 2008 76.51 76.57 75.35 75.78 193,076 -0.96(-1.25%)
Jun 19, 2008 78.47 78.47 76.73 76.74 290,163 -0.92(-1.18%)
Jun 18, 2008 78.21 78.38 77.17 77.66 347,315 -2.13(-2.67%)
Jun 17, 2008 80.34 80.63 79.48 79.79 221,360 +0.38(+0.48%)
Jun 16, 2008 79.26 79.87 79.02 79.41 177,672 +1.03(+1.31%)
Jun 13, 2008 77.84 79.05 77.58 78.38 256,750 -0.72(-0.91%)
Jun 12, 2008 79.32 79.95 79.00 79.10 176,751 -2.05(-2.53%)
Jun 11, 2008 82.19 82.26 81.04 81.15 314,197 +1.21(+1.51%)
Jun 10, 2008 80.39 81.45 79.42 79.94 439,190 -2.72(-3.29%)
Jun 09, 2008 82.76 83.13 81.98 82.66 257,778 +1.82(+2.25%)
Jun 06, 2008 81.77 82.12 80.71 80.84 392,901 -0.65(-0.80%)
Jun 05, 2008 79.81 81.49 79.61 81.49 241,856 +3.05(+3.89%)
Jun 04, 2008 80.01 80.01 78.44 78.44 230,241 -2.36(-2.92%)
Jun 03, 2008 81.75 82.18 80.74 80.80 351,932 -1.10(-1.34%)
Jun 02, 2008 82.17 82.70 81.61 81.90 525,736 -1.83(-2.19%)
May 30, 2008 84.04 84.15 83.41 83.73 282,053 -0.66(-0.78%)
May 29, 2008 84.81 85.43 84.11 84.39 258,357 -0.51(-0.60%)
May 28, 2008 83.67 84.92 83.33 84.90 429,764 +1.07(+1.28%)
May 27, 2008 84.50 84.57 83.69 83.83 202,985 -1.03(-1.21%)
May 26, 2008 85.73 85.85 84.42 84.86 0 +0.00(+0.00%)
May 23, 2008 85.73 85.85 84.42 84.86 424,640 -0.50(-0.59%)
May 22, 2008 86.71 86.80 85.12 85.36 359,861 -1.09(-1.26%)
May 21, 2008 86.74 87.54 86.11 86.45 845,954 +2.42(+2.88%)
May 20, 2008 84.17 84.32 83.35 84.03 278,412 +0.31(+0.37%)
May 19, 2008 83.65 84.29 83.25 83.72 333,825 +1.42(+1.73%)
May 16, 2008 81.33 82.30 81.33 82.30 484,380 +2.85(+3.59%)
May 15, 2008 79.45 79.55 78.57 79.45 903,902 +1.04(+1.33%)
May 14, 2008 79.08 79.58 78.41 78.41 251,643 -0.45(-0.57%)
May 13, 2008 78.78 79.15 78.20 78.86 243,361 -1.04(-1.30%)
May 12, 2008 80.12 80.17 79.37 79.90 275,050 +0.35(+0.44%)
May 09, 2008 79.47 79.89 78.72 79.55 136,914 -0.30(-0.38%)
May 08, 2008 80.24 80.24 79.41 79.85 168,279 -0.53(-0.66%)
May 07, 2008 80.32 80.95 80.06 80.38 206,337 -0.67(-0.83%)
May 06, 2008 79.66 81.19 79.63 81.05 280,896 +0.68(+0.85%)
May 05, 2008 80.40 80.50 80.09 80.37 223,482 +0.10(+0.12%)
May 02, 2008 79.61 80.29 79.55 80.27 744,403 +0.88(+1.11%)
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.