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 30, 2010 53.42 54.04 52.96 53.42 1,202,110 -0.34(-0.63%)
Jul 29, 2010 54.32 54.49 53.24 53.76 638,805 +0.27(+0.50%)
Jul 28, 2010 54.05 54.31 53.40 53.49 863,224 -1.20(-2.19%)
Jul 27, 2010 54.57 54.78 54.19 54.69 605,634 +0.24(+0.44%)
Jul 26, 2010 54.17 54.61 54.03 54.45 409,448 +0.05(+0.09%)
Jul 23, 2010 53.79 54.64 53.58 54.40 632,544 +0.79(+1.47%)
Jul 22, 2010 53.22 53.94 53.21 53.61 809,854 +1.84(+3.55%)
Jul 21, 2010 52.74 52.76 51.52 51.77 849,786 -0.88(-1.67%)
Jul 20, 2010 51.61 52.79 51.58 52.65 631,059 -0.14(-0.27%)
Jul 19, 2010 53.12 53.19 52.48 52.79 327,576 +0.25(+0.48%)
Jul 16, 2010 52.54 53.77 52.50 52.54 489,705 -1.28(-2.38%)
Jul 15, 2010 53.54 53.89 52.95 53.82 939,006 +0.60(+1.13%)
Jul 14, 2010 53.11 53.63 53.02 53.22 470,040 +0.49(+0.93%)
Jul 13, 2010 52.19 52.89 51.97 52.73 1,026,332 +1.65(+3.24%)
Jul 12, 2010 50.82 51.39 50.80 51.08 927,671 -0.22(-0.44%)
Jul 09, 2010 51.30 51.30 50.68 51.30 1,176,490 +0.27(+0.53%)
Jul 08, 2010 50.64 51.12 50.35 51.03 1,104,326 +1.57(+3.17%)
Jul 07, 2010 48.10 49.49 48.06 49.46 920,012 +1.12(+2.32%)
Jul 06, 2010 48.48 48.96 48.00 48.34 1,101,065 +0.32(+0.67%)
Jul 02, 2010 48.02 48.44 47.60 48.02 1,869,363 +0.59(+1.24%)
Jul 01, 2010 47.85 48.01 47.12 47.43 1,473,100 -0.85(-1.76%)
Jun 30, 2010 48.84 49.38 48.23 48.28 100 -0.96(-1.95%)
Jun 29, 2010 49.87 49.90 49.06 49.24 1,368,655 -1.45(-2.86%)
Jun 25, 2010 50.69 51.01 50.07 50.69 867,117 -0.05(-0.10%)
Jun 24, 2010 51.25 51.36 50.59 50.74 974,486 -1.17(-2.25%)
Jun 23, 2010 51.86 52.32 51.45 51.91 479,587 +0.11(+0.21%)
Jun 22, 2010 52.15 52.68 51.67 51.80 927,803 -0.55(-1.05%)
Jun 21, 2010 52.79 53.24 52.13 52.35 511,120 +0.04(+0.08%)
Jun 18, 2010 52.31 52.46 52.02 52.31 1,766,691 -0.31(-0.59%)
Jun 17, 2010 52.42 52.71 51.94 52.62 409,729 +0.29(+0.55%)
Jun 16, 2010 51.84 52.70 51.74 52.33 798,072 +0.43(+0.83%)
Jun 15, 2010 51.22 51.96 51.07 51.90 649,225 +1.50(+2.98%)
Jun 14, 2010 50.55 51.17 50.40 50.40 545,962 +0.05(+0.10%)
Jun 11, 2010 49.47 50.51 49.39 50.35 555,511 +0.09(+0.18%)
Jun 10, 2010 49.35 50.26 49.31 50.26 2,508,061 +1.32(+2.70%)
Jun 09, 2010 49.48 50.08 48.80 48.94 1,027,500 -0.94(-1.88%)
Jun 08, 2010 49.10 49.98 48.57 49.88 680,287 +0.49(+0.99%)
Jun 07, 2010 50.17 50.50 49.39 49.39 438,905 -0.60(-1.20%)
Jun 04, 2010 49.99 51.18 49.65 49.99 628,034 -2.12(-4.07%)
Jun 03, 2010 52.24 52.44 51.65 52.11 821,706 +0.20(+0.39%)
Jun 02, 2010 50.64 51.95 50.45 51.91 1,173,123 +1.51(+3.00%)
Jun 01, 2010 50.86 51.80 50.35 50.40 741,001 -0.24(-0.47%)
May 28, 2010 50.64 51.51 50.38 50.64 466,102 -0.55(-1.07%)
May 27, 2010 49.90 51.21 49.85 51.19 602,101 +2.46(+5.05%)
May 26, 2010 49.24 49.79 48.56 48.73 1,022,645 -1.21(-2.42%)
May 25, 2010 48.41 49.98 48.17 49.94 1,111,448 +0.67(+1.36%)
May 24, 2010 49.60 50.07 49.27 49.27 824,092 -1.69(-3.32%)
May 21, 2010 49.74 51.03 49.61 50.96 1,186,085 +0.45(+0.89%)
May 20, 2010 50.01 51.42 49.87 50.51 1,908,273 -1.23(-2.38%)
May 19, 2010 51.12 51.96 50.61 51.74 2,152,136 +0.62(+1.21%)
May 18, 2010 52.59 52.62 50.91 51.12 991,236 -1.17(-2.24%)
May 17, 2010 52.16 52.47 51.11 52.29 917,800 -0.26(-0.49%)
May 14, 2010 52.55 53.00 51.76 52.55 751,506 -0.72(-1.35%)
May 13, 2010 53.60 54.00 53.21 53.27 450,173 -1.07(-1.97%)
May 12, 2010 53.94 54.53 53.80 54.34 854,808 +0.18(+0.33%)
May 11, 2010 54.71 54.98 54.07 54.16 628,582 -0.41(-0.75%)
May 10, 2010 54.27 54.68 54.20 54.57 1,310,704 +2.27(+4.34%)
May 07, 2010 52.58 53.26 51.03 52.30 2,758,955 -1.45(-2.70%)
May 06, 2010 54.72 55.11 51.24 53.75 1,649,068 -1.85(-3.33%)
May 05, 2010 55.78 56.20 55.29 55.60 865,242 -2.62(-4.50%)
May 04, 2010 58.20 58.38 57.50 58.22 1,639,651 -1.93(-3.21%)
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.