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 29, 2010 63.90 65.82 63.81 64.32 1,897,795 +1.24(+1.97%)
Oct 28, 2010 62.71 63.16 62.63 63.08 786,682 +0.92(+1.48%)
Oct 27, 2010 62.08 62.21 61.67 62.16 880,749 +0.43(+0.70%)
Oct 25, 2010 62.12 62.24 61.63 61.73 2,111,999 +0.28(+0.46%)
Oct 22, 2010 61.43 61.57 61.22 61.45 610,001 +0.68(+1.12%)
Oct 21, 2010 61.58 61.92 60.47 60.77 1,159,476 -0.69(-1.12%)
Oct 20, 2010 60.89 61.71 60.86 61.46 509,628 +0.82(+1.35%)
Oct 19, 2010 60.95 61.30 60.29 60.64 710,018 -1.99(-3.18%)
Oct 18, 2010 62.09 62.75 61.88 62.63 573,095 +0.64(+1.03%)
Oct 15, 2010 62.50 62.51 61.63 61.99 893,489 -0.16(-0.26%)
Oct 14, 2010 61.96 62.28 61.76 62.15 916,335 +0.41(+0.66%)
Oct 13, 2010 61.65 61.98 61.53 61.74 1,051,284 +0.66(+1.08%)
Oct 12, 2010 60.62 61.28 60.21 61.08 1,202,384 -0.18(-0.29%)
Oct 11, 2010 61.08 61.31 60.99 61.26 744,822 +0.37(+0.61%)
Oct 08, 2010 60.89 61.06 60.47 60.89 1,498,871 -0.02(-0.03%)
Oct 07, 2010 61.22 61.23 60.55 60.91 1,348,292 +0.33(+0.54%)
Oct 06, 2010 60.76 61.04 60.51 60.58 1,550,534 +0.23(+0.38%)
Oct 05, 2010 59.68 60.52 59.55 60.35 2,081,681 +1.01(+1.70%)
Oct 04, 2010 59.52 59.76 59.07 59.34 716,905 -0.83(-1.38%)
Oct 01, 2010 60.17 60.38 59.67 60.17 1,954,183 +1.38(+2.35%)
Sep 30, 2010 59.53 59.82 58.56 58.79 2,326,779 +0.23(+0.39%)
Sep 29, 2010 58.43 58.85 58.27 58.56 641,353 -0.24(-0.41%)
Sep 28, 2010 58.54 58.90 57.88 58.80 679,373 +0.23(+0.39%)
Sep 27, 2010 58.99 58.99 58.44 58.57 485,252 +0.05(+0.09%)
Sep 24, 2010 58.25 58.82 58.18 58.52 808,096 +1.13(+1.97%)
Sep 23, 2010 56.98 57.97 56.87 57.39 612,822 -0.17(-0.30%)
Sep 22, 2010 57.72 58.16 57.40 57.56 942,772 -0.41(-0.71%)
Sep 21, 2010 58.17 58.45 57.39 57.97 686,511 +0.10(+0.17%)
Sep 20, 2010 57.44 58.03 57.23 57.87 403,639 +1.05(+1.85%)
Sep 17, 2010 56.82 57.68 56.59 56.82 459,709 +0.01(+0.02%)
Sep 15, 2010 56.20 56.94 56.00 56.81 648,024 +0.61(+1.09%)
Sep 14, 2010 55.87 56.50 55.64 56.20 1,091,393 +0.30(+0.54%)
Sep 13, 2010 56.24 56.26 55.77 55.90 1,230,671 +0.63(+1.14%)
Sep 10, 2010 55.15 55.45 55.05 55.27 773,757 +0.60(+1.10%)
Sep 09, 2010 54.95 55.14 54.47 54.67 469,059 -0.03(-0.05%)
Sep 08, 2010 54.27 55.09 54.27 54.70 500 +1.05(+1.96%)
Sep 07, 2010 53.90 54.00 53.41 53.65 667,969 -0.98(-1.79%)
Sep 03, 2010 54.46 54.74 54.21 54.63 379,385 +0.90(+1.68%)
Sep 02, 2010 53.05 53.73 53.00 53.73 1,227,609 +0.36(+0.67%)
Sep 01, 2010 52.71 53.45 52.58 53.37 1,011,632 +2.00(+3.89%)
Aug 31, 2010 51.33 51.69 51.00 51.37 500 -0.14(-0.27%)
Aug 30, 2010 51.61 51.99 51.48 51.51 427,790 -0.95(-1.81%)
Aug 27, 2010 52.46 52.50 51.18 52.46 521,867 +1.13(+2.20%)
Aug 26, 2010 51.38 51.87 51.07 51.33 631,817 -0.07(-0.14%)
Aug 25, 2010 50.71 51.61 50.48 51.40 100 +0.23(+0.45%)
Aug 24, 2010 51.24 51.53 50.77 51.17 1,280,780 -1.15(-2.20%)
Aug 23, 2010 52.28 52.72 52.10 52.32 428,250 +0.15(+0.29%)
Aug 20, 2010 51.84 52.20 51.61 52.17 466,450 -0.49(-0.93%)
Aug 19, 2010 53.61 53.78 52.45 52.66 731,587 -1.46(-2.70%)
Aug 18, 2010 54.35 54.45 53.85 54.12 393,383 -0.17(-0.31%)
Aug 17, 2010 54.49 54.55 54.03 54.29 266,979 +0.73(+1.36%)
Aug 16, 2010 53.01 53.74 52.93 53.56 411,927 -0.18(-0.33%)
Aug 13, 2010 53.74 54.02 53.30 53.74 333,611 +0.10(+0.19%)
Aug 12, 2010 53.15 53.90 53.08 53.64 443,232 -0.41(-0.76%)
Aug 11, 2010 54.30 54.30 53.85 54.05 200 -2.07(-3.69%)
Aug 10, 2010 55.43 56.36 54.95 56.12 726,537 -0.06(-0.11%)
Aug 09, 2010 56.40 56.46 55.51 56.18 488,677 +0.35(+0.63%)
Aug 06, 2010 55.83 55.87 55.00 55.83 387,778 +0.24(+0.43%)
Aug 05, 2010 55.62 55.68 55.14 55.59 449,009 -0.24(-0.43%)
Aug 04, 2010 55.65 56.09 55.47 55.83 730,303 -0.59(-1.05%)
Aug 03, 2010 56.04 56.51 55.80 56.42 548,013 +0.53(+0.95%)
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.