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, 2014 73.33 73.37 72.80 72.83 1,013,484 -2.35(-3.13%)
Jan 30, 2014 75.61 75.63 74.66 75.18 1,222,366 +0.84(+1.13%)
Jan 29, 2014 73.61 74.46 73.47 74.34 1,600,403 +0.15(+0.20%)
Jan 28, 2014 74.19 74.37 73.92 74.19 1,433,717 +0.22(+0.30%)
Jan 27, 2014 74.56 74.62 73.88 73.97 1,617,728 -0.58(-0.78%)
Jan 24, 2014 75.69 75.72 74.45 74.55 1,056,854 -1.38(-1.82%)
Jan 23, 2014 76.39 76.39 75.03 75.93 1,689,251 +0.14(+0.18%)
Jan 22, 2014 75.49 75.88 75.35 75.79 3,268,235 +1.02(+1.36%)
Jan 21, 2014 74.92 74.93 74.33 74.77 2,702,578 +0.69(+0.93%)
Jan 17, 2014 74.36 74.08 74.08 74.08 4,587,300 -1.34(-1.78%)
Jan 16, 2014 75.73 75.73 75.18 75.42 1,752,351 +0.35(+0.47%)
Jan 15, 2014 75.14 75.23 74.77 75.07 1,689,830 -0.07(-0.09%)
Jan 14, 2014 74.81 75.32 74.71 75.14 1,951,210 +0.33(+0.44%)
Jan 13, 2014 75.40 75.60 74.79 74.81 1,458,034 -1.19(-1.57%)
Jan 10, 2014 75.82 76.00 75.53 76.00 2,560,120 +1.35(+1.81%)
Jan 09, 2014 74.70 74.73 74.35 74.65 735,015 +0.40(+0.54%)
Jan 08, 2014 74.50 74.51 74.06 74.25 546,861 -0.31(-0.42%)
Jan 07, 2014 74.60 74.68 74.34 74.56 620,902 +0.67(+0.91%)
Jan 06, 2014 74.10 74.19 73.80 73.89 702,518 -0.57(-0.77%)
Jan 03, 2014 74.86 74.88 74.43 74.46 502,794 +0.07(+0.09%)
Jan 02, 2014 74.89 74.94 74.30 74.39 651,645 -0.72(-0.96%)
Dec 31, 2013 74.96 75.11 75.11 75.11 588,800 +0.52(+0.70%)
Dec 30, 2013 74.85 74.99 74.51 74.59 570,196 -0.23(-0.31%)
Dec 27, 2013 75.16 75.18 74.58 74.82 534,994 +0.37(+0.50%)
Dec 26, 2013 73.86 74.47 73.86 74.45 388,828 +0.45(+0.61%)
Dec 24, 2013 73.94 74.00 73.80 74.00 203,939 +0.38(+0.52%)
Dec 23, 2013 73.79 73.92 73.59 73.62 605,936 +0.76(+1.04%)
Dec 20, 2013 72.71 73.08 72.70 72.86 1,318,093 +0.15(+0.21%)
Dec 19, 2013 72.05 72.75 71.97 72.71 2,011,238 +0.71(+0.99%)
Dec 18, 2013 71.29 72.00 70.94 72.00 720,641 +1.24(+1.75%)
Dec 17, 2013 70.68 70.82 70.53 70.76 416,934 -0.07(-0.10%)
Dec 16, 2013 70.66 71.01 70.64 70.83 421,633 +0.78(+1.11%)
Dec 13, 2013 70.21 70.43 69.92 70.05 620,140 -0.62(-0.88%)
Dec 12, 2013 71.33 71.36 70.46 70.67 1,793,982 -0.45(-0.63%)
Dec 11, 2013 71.37 71.45 70.97 71.12 900,254 -0.07(-0.10%)
Dec 10, 2013 71.21 71.39 71.00 71.19 586,896 +0.34(+0.48%)
Dec 09, 2013 70.72 71.10 70.70 70.85 1,153,252 +0.34(+0.48%)
Dec 06, 2013 70.55 70.64 70.34 70.51 2,121,650 +1.86(+2.71%)
Dec 05, 2013 68.39 68.65 68.29 68.65 848,574 -0.11(-0.16%)
Dec 04, 2013 68.44 68.83 68.42 68.76 701,404 -0.60(-0.87%)
Dec 03, 2013 69.12 69.38 69.01 69.36 868,636 -0.12(-0.17%)
Dec 02, 2013 69.51 69.86 69.39 69.48 442,732 -0.46(-0.66%)
Nov 29, 2013 70.10 70.44 69.94 69.94 216,222 +0.02(+0.03%)
Nov 27, 2013 70.21 70.26 69.68 69.92 448,630 -0.19(-0.27%)
Nov 26, 2013 70.70 70.74 69.82 70.11 968,422 -0.76(-1.07%)
Nov 25, 2013 71.05 71.21 70.83 70.87 406,952 -0.53(-0.74%)
Nov 22, 2013 71.25 71.46 71.16 71.40 526,703 +0.35(+0.49%)
Nov 21, 2013 71.14 71.18 70.85 71.05 563,078 +0.39(+0.55%)
Nov 20, 2013 71.30 71.41 70.51 70.66 735,251 +0.17(+0.24%)
Nov 19, 2013 70.55 70.69 70.40 70.49 532,596 -0.03(-0.04%)
Nov 18, 2013 71.45 71.45 70.43 70.52 692,589 +0.11(+0.16%)
Nov 15, 2013 70.23 70.44 70.08 70.41 815,934 +1.36(+1.97%)
Nov 14, 2013 68.73 69.20 68.64 69.05 1,412,586 +0.05(+0.07%)
Nov 12, 2013 68.75 69.01 68.68 69.00 1,327,850 -0.12(-0.17%)
Nov 11, 2013 69.08 69.21 68.92 69.12 548,509 +0.29(+0.42%)
Nov 08, 2013 68.52 68.84 68.36 68.83 964,636 -0.15(-0.22%)
Nov 07, 2013 69.61 69.66 68.96 68.98 719,754 -0.94(-1.34%)
Nov 06, 2013 70.43 70.53 69.77 69.92 1,380,707 +0.13(+0.19%)
Nov 05, 2013 69.75 69.89 69.39 69.79 486,818 -0.24(-0.34%)
Nov 04, 2013 70.14 70.14 69.80 70.03 910,247 -0.03(-0.04%)
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.