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, 2011 69.94 70.70 69.92 70.57 1,340,726 +0.90(+1.29%)
Jan 28, 2011 70.08 70.31 69.23 69.67 1,029,709 -0.84(-1.19%)
Jan 27, 2011 70.38 70.68 70.07 70.51 753,265 +0.79(+1.13%)
Jan 26, 2011 69.46 69.88 69.25 69.72 592,143 +0.56(+0.81%)
Jan 25, 2011 68.71 69.20 68.48 69.16 865,510 -0.76(-1.09%)
Jan 24, 2011 69.20 70.09 69.19 69.92 895,432 +1.00(+1.45%)
Jan 21, 2011 68.62 69.05 68.50 68.92 890,716 +1.07(+1.58%)
Jan 20, 2011 67.83 67.98 67.09 67.85 966,341 -0.65(-0.95%)
Jan 19, 2011 69.34 69.38 68.34 68.50 1,665,681 -0.03(-0.04%)
Jan 18, 2011 68.01 68.75 67.92 68.53 879,229 +0.74(+1.09%)
Jan 14, 2011 66.84 67.94 66.66 67.79 1,289,926 +0.37(+0.55%)
Jan 13, 2011 67.38 67.79 67.26 67.42 1,181,160 -0.31(-0.46%)
Jan 12, 2011 67.15 67.87 67.02 67.73 890,111 +0.45(+0.67%)
Jan 11, 2011 67.57 67.57 67.00 67.28 715,037 +0.14(+0.21%)
Jan 10, 2011 66.78 67.31 66.54 67.14 754,582 +0.91(+1.37%)
Jan 07, 2011 66.09 66.53 65.90 66.23 1,137,091 +0.26(+0.39%)
Jan 06, 2011 66.41 66.59 65.63 65.97 965,550 -1.10(-1.64%)
Jan 05, 2011 66.15 67.13 66.13 67.07 1,069,541 -0.69(-1.02%)
Jan 04, 2011 67.97 67.97 67.40 67.76 1,046,663 +0.69(+1.03%)
Jan 03, 2011 67.63 67.63 67.00 67.07 431,413 +0.40(+0.60%)
Dec 31, 2010 66.50 67.08 66.25 66.67 397,365 +0.17(+0.26%)
Dec 30, 2010 66.12 66.67 66.00 66.50 561,269 +0.00(+0.00%)
Dec 29, 2010 66.11 66.85 66.09 66.50 491,913 +0.22(+0.33%)
Dec 28, 2010 66.58 66.59 66.03 66.28 244,681 +0.22(+0.33%)
Dec 27, 2010 65.53 66.26 65.43 66.06 296,128 +0.38(+0.58%)
Dec 23, 2010 65.07 65.76 65.07 65.68 439,863 +0.19(+0.29%)
Dec 22, 2010 65.13 65.55 65.06 65.49 540,261 +0.42(+0.65%)
Dec 21, 2010 65.25 65.29 64.94 65.07 877,761 +0.32(+0.49%)
Dec 20, 2010 64.91 64.97 64.06 64.75 1,067,694 +0.33(+0.51%)
Dec 17, 2010 64.62 64.68 64.09 64.42 1,185,611 -0.40(-0.62%)
Dec 16, 2010 64.66 64.93 64.24 64.82 811,190 +0.12(+0.19%)
Dec 15, 2010 65.02 65.29 64.39 64.70 681,841 -1.12(-1.70%)
Dec 14, 2010 65.74 66.19 65.52 65.82 541,424 +0.50(+0.77%)
Dec 13, 2010 65.04 65.70 64.80 65.32 493,853 +0.60(+0.93%)
Dec 10, 2010 64.30 64.78 64.14 64.72 376,349 +0.76(+1.19%)
Dec 09, 2010 64.32 64.38 63.52 63.96 517,116 -0.24(-0.37%)
Dec 08, 2010 64.21 64.41 63.63 64.20 988,405 +0.43(+0.67%)
Dec 07, 2010 64.92 64.93 63.76 63.77 1,271,328 +0.29(+0.46%)
Dec 06, 2010 62.93 63.63 62.86 63.48 2,619,092 -0.07(-0.11%)
Dec 03, 2010 63.13 63.67 63.09 63.55 2,536,895 +0.26(+0.41%)
Dec 02, 2010 61.92 63.32 61.92 63.29 1,252,991 +1.13(+1.82%)
Dec 01, 2010 61.60 62.29 61.57 62.16 1,424,281 +1.85(+3.07%)
Nov 30, 2010 59.55 60.82 59.51 60.31 2,394,312 -0.65(-1.07%)
Nov 29, 2010 60.40 61.09 59.91 60.96 1,281,909 -0.65(-1.06%)
Nov 26, 2010 61.25 61.85 61.19 61.61 391,801 -1.02(-1.63%)
Nov 24, 2010 62.20 62.63 62.63 62.63 729,151 +0.84(+1.36%)
Nov 23, 2010 62.28 62.44 61.44 61.79 1,186,129 -1.90(-2.98%)
Nov 22, 2010 63.09 63.73 62.87 63.69 1,010,388 -0.91(-1.41%)
Nov 19, 2010 63.91 64.60 63.44 64.60 664,375 -0.22(-0.34%)
Nov 18, 2010 64.76 65.06 64.66 64.82 685,846 +1.03(+1.61%)
Nov 17, 2010 63.15 63.86 63.12 63.79 1,423,197 +0.65(+1.03%)
Nov 16, 2010 63.65 63.66 62.66 63.14 2,059,957 -1.58(-2.44%)
Nov 15, 2010 65.24 65.28 64.72 64.72 926,035 -0.33(-0.51%)
Nov 12, 2010 65.11 65.57 64.58 65.05 803,572 -0.29(-0.44%)
Nov 11, 2010 64.83 65.46 64.64 65.34 533,956 +0.04(+0.06%)
Nov 10, 2010 64.94 65.30 64.25 65.30 808,024 +0.70(+1.08%)
Nov 09, 2010 65.79 66.00 64.38 64.60 1,267,265 -1.36(-2.06%)
Nov 08, 2010 65.44 66.07 65.28 65.96 1,144,316 -0.72(-1.08%)
Nov 05, 2010 66.67 67.06 66.38 66.68 2,091,098 -0.66(-0.98%)
Nov 04, 2010 66.78 68.32 66.68 67.34 2,501,504 +1.50(+2.28%)
Nov 03, 2010 65.11 65.84 64.81 65.84 1,849,173 -0.78(-1.17%)
Nov 02, 2010 66.31 66.63 66.23 66.62 2,016,952 +1.72(+2.65%)
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.