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 (%)
Oct 31, 2005 65.37 65.56 64.98 65.41 519,100 +0.66(+1.02%)
Oct 28, 2005 64.49 64.84 64.06 64.75 215,400 +0.91(+1.43%)
Oct 27, 2005 64.68 64.68 63.65 63.84 418,300 +1.24(+1.98%)
Oct 26, 2005 63.06 63.52 62.40 62.60 300,100 -0.39(-0.62%)
Oct 25, 2005 62.33 63.11 62.32 62.99 216,800 +0.63(+1.01%)
Oct 24, 2005 61.66 62.52 61.59 62.36 239,600 +1.18(+1.93%)
Oct 21, 2005 61.40 61.90 61.05 61.18 300,300 +0.00(+0.00%)
Oct 20, 2005 62.88 63.02 60.69 61.18 457,500 -2.34(-3.68%)
Oct 19, 2005 62.21 63.53 61.98 63.52 376,100 +1.12(+1.79%)
Oct 18, 2005 63.15 63.43 62.39 62.40 301,800 -2.27(-3.51%)
Oct 17, 2005 64.63 64.77 64.00 64.67 255,900 +0.00(+0.00%)
Oct 14, 2005 63.98 64.82 63.72 64.67 199,100 +0.57(+0.89%)
Oct 13, 2005 63.38 64.10 63.10 64.10 325,600 -0.62(-0.96%)
Oct 12, 2005 65.26 65.26 64.47 64.72 280,200 -1.07(-1.63%)
Oct 11, 2005 65.27 65.88 65.01 65.79 342,500 +0.20(+0.30%)
Oct 10, 2005 66.08 66.16 65.12 65.59 356,200 -0.32(-0.49%)
Oct 07, 2005 66.01 66.36 65.69 65.91 234,500 +0.89(+1.37%)
Oct 06, 2005 66.07 66.48 65.01 65.02 293,500 -0.89(-1.35%)
Oct 05, 2005 66.88 67.11 65.91 65.91 1,184,800 -1.10(-1.64%)
Oct 04, 2005 68.37 68.37 66.92 67.01 219,400 -1.74(-2.53%)
Oct 03, 2005 68.95 69.04 68.75 68.75 252,700 -0.12(-0.17%)
Sep 30, 2005 69.09 69.76 68.85 68.87 194,700 -0.53(-0.76%)
Sep 29, 2005 68.93 69.42 68.90 69.40 269,500 +0.22(+0.32%)
Sep 28, 2005 68.55 69.30 68.30 69.18 157,100 +1.05(+1.54%)
Sep 27, 2005 68.35 68.38 67.80 68.13 105,900 -0.31(-0.45%)
Sep 26, 2005 67.27 68.53 67.17 68.44 138,000 +0.48(+0.71%)
Sep 23, 2005 67.96 68.21 67.86 67.96 136,800 -1.06(-1.54%)
Sep 22, 2005 69.02 69.76 68.50 69.02 189,100 -0.33(-0.48%)
Sep 21, 2005 69.85 70.04 69.01 69.35 163,600 +0.52(+0.76%)
Sep 20, 2005 69.55 69.65 68.63 68.83 207,800 -0.37(-0.53%)
Sep 19, 2005 68.91 69.42 68.88 69.20 157,900 +0.58(+0.85%)
Sep 16, 2005 68.50 68.62 68.35 68.62 128,300 +1.02(+1.51%)
Sep 15, 2005 68.04 68.20 67.34 67.60 155,700 +0.79(+1.18%)
Sep 14, 2005 66.24 66.85 66.24 66.81 188,400 +0.71(+1.07%)
Sep 13, 2005 66.35 66.43 66.08 66.10 132,300 -0.57(-0.85%)
Sep 12, 2005 67.28 67.28 66.67 66.67 97,900 -1.12(-1.65%)
Sep 09, 2005 67.63 67.90 67.58 67.79 135,000 +0.66(+0.98%)
Sep 08, 2005 67.38 67.73 66.85 67.13 76,700 -0.48(-0.71%)
Sep 07, 2005 67.88 68.33 67.55 67.61 278,500 -1.87(-2.69%)
Sep 06, 2005 69.39 69.60 69.05 69.48 106,900 +0.10(+0.14%)
Sep 02, 2005 69.36 69.57 69.26 69.38 154,400 -0.22(-0.32%)
Sep 01, 2005 68.94 69.72 68.91 69.60 176,400 +1.86(+2.75%)
Aug 31, 2005 66.97 68.11 66.88 67.74 307,500 +1.84(+2.79%)
Aug 30, 2005 65.36 66.16 65.31 65.90 150,400 +0.20(+0.30%)
Aug 29, 2005 65.98 66.10 65.32 65.70 121,300 +0.05(+0.08%)
Aug 26, 2005 66.35 66.40 65.65 65.65 151,100 -0.49(-0.74%)
Aug 25, 2005 66.44 66.44 66.08 66.14 166,100 -0.10(-0.15%)
Aug 24, 2005 66.13 66.37 65.96 66.24 145,800 -0.27(-0.41%)
Aug 23, 2005 66.65 66.70 66.27 66.51 198,900 -0.36(-0.54%)
Aug 22, 2005 67.44 67.52 66.70 66.87 331,500 -0.18(-0.27%)
Aug 19, 2005 67.05 67.28 66.92 67.05 256,600 +0.95(+1.44%)
Aug 18, 2005 66.10 66.50 65.87 66.10 130,400 -1.18(-1.75%)
Aug 17, 2005 68.21 68.40 66.94 67.28 257,100 -1.13(-1.65%)
Aug 16, 2005 68.98 68.98 68.41 68.41 151,900 -0.97(-1.40%)
Aug 15, 2005 69.68 69.80 69.30 69.38 130,200 -0.61(-0.87%)
Aug 12, 2005 70.22 70.30 69.75 69.99 178,700 -0.29(-0.41%)
Aug 11, 2005 70.29 70.94 70.00 70.28 169,900 +0.52(+0.75%)
Aug 10, 2005 69.75 69.93 69.48 69.76 250,400 +1.59(+2.33%)
Aug 09, 2005 68.36 68.44 67.94 68.17 255,600 +1.77(+2.67%)
Aug 08, 2005 66.76 67.11 66.40 66.40 151,200 +0.46(+0.70%)
Aug 05, 2005 66.07 66.25 65.76 65.94 369,300 +0.20(+0.30%)
Aug 04, 2005 65.92 66.33 65.73 65.74 74,900 -0.25(-0.38%)
Aug 03, 2005 66.55 66.56 65.89 65.99 297,700 +0.12(+0.18%)
Aug 02, 2005 66.15 66.19 65.77 65.87 349,700 +0.52(+0.80%)
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.