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, 2013 69.63 69.76 69.20 69.52 2,797,089 -3.28(-4.51%)
Oct 30, 2013 73.47 73.49 72.69 72.80 1,678,219 +0.07(+0.10%)
Oct 29, 2013 72.92 72.98 72.51 72.73 573,238 +0.56(+0.78%)
Oct 28, 2013 72.16 72.33 72.04 72.17 398,311 -0.18(-0.25%)
Oct 25, 2013 72.53 72.59 72.11 72.35 726,768 +0.71(+0.99%)
Oct 24, 2013 71.86 71.86 71.51 71.64 724,273 +0.61(+0.86%)
Oct 23, 2013 71.18 71.23 70.91 71.03 599,962 -0.20(-0.28%)
Oct 22, 2013 70.78 71.35 70.75 71.23 1,114,229 +0.74(+1.05%)
Oct 21, 2013 70.00 70.64 69.92 70.49 1,110,619 +0.48(+0.69%)
Oct 18, 2013 69.96 70.30 69.88 70.01 1,508,046 +0.32(+0.46%)
Oct 17, 2013 68.83 69.71 68.81 69.69 1,790,120 +0.81(+1.18%)
Oct 16, 2013 69.19 69.33 68.75 68.88 1,231,589 +0.47(+0.69%)
Oct 15, 2013 68.25 68.68 68.24 68.41 1,247,664 +0.21(+0.31%)
Oct 14, 2013 68.00 68.20 67.87 68.20 447,076 +0.47(+0.69%)
Oct 11, 2013 67.54 67.75 67.36 67.73 371,811 +0.31(+0.46%)
Oct 10, 2013 66.99 67.44 66.87 67.42 692,012 +1.08(+1.63%)
Oct 09, 2013 66.59 66.65 66.00 66.34 656,437 -0.46(-0.69%)
Oct 08, 2013 67.40 67.52 66.79 66.80 635,780 -0.83(-1.23%)
Oct 07, 2013 67.38 67.96 67.38 67.63 537,912 -0.71(-1.04%)
Oct 04, 2013 68.24 68.48 68.15 68.34 397,119 -0.07(-0.10%)
Oct 03, 2013 68.32 68.52 68.25 68.41 623,370 -0.17(-0.25%)
Oct 02, 2013 68.29 68.58 67.96 68.58 365,396 +0.19(+0.28%)
Oct 01, 2013 68.43 68.76 68.17 68.39 526,068 -0.87(-1.26%)
Sep 27, 2013 69.06 69.28 68.86 69.26 595,911 +0.18(+0.26%)
Sep 26, 2013 68.68 69.11 68.66 69.08 511,287 +0.47(+0.69%)
Sep 25, 2013 68.56 68.84 68.56 68.61 1,253,031 -0.15(-0.22%)
Sep 24, 2013 68.81 69.00 68.70 68.76 576,928 -0.32(-0.46%)
Sep 23, 2013 69.12 69.19 68.82 69.08 669,373 -0.02(-0.03%)
Sep 20, 2013 69.63 69.87 69.03 69.10 591,062 -0.77(-1.10%)
Sep 19, 2013 70.04 70.08 69.66 69.87 1,555,568 +0.14(+0.20%)
Sep 18, 2013 68.94 69.85 68.42 69.73 967,512 +1.34(+1.96%)
Sep 17, 2013 68.63 68.76 68.30 68.39 889,160 -0.13(-0.19%)
Sep 16, 2013 69.43 69.00 68.44 68.52 1,104,228 -0.07(-0.10%)
Sep 13, 2013 68.34 68.73 68.34 68.59 535,880 +0.32(+0.47%)
Sep 12, 2013 68.46 68.75 68.23 68.27 415,132 -0.12(-0.18%)
Sep 11, 2013 67.71 68.39 67.71 68.39 744,012 +0.86(+1.27%)
Sep 10, 2013 67.48 67.63 67.39 67.53 815,297 -0.01(-0.01%)
Sep 09, 2013 67.10 67.70 67.08 67.54 496,839 +0.04(+0.06%)
Sep 06, 2013 67.68 67.68 67.15 67.50 445,069 +0.18(+0.27%)
Sep 05, 2013 67.15 67.45 67.09 67.32 566,100 -0.16(-0.24%)
Sep 04, 2013 67.09 67.72 67.04 67.48 656,927 +0.15(+0.22%)
Sep 03, 2013 67.47 67.56 67.00 67.33 600,892 +0.18(+0.27%)
Aug 30, 2013 67.29 67.48 67.00 67.15 885,645 -0.87(-1.28%)
Aug 29, 2013 68.17 68.33 67.98 68.02 609,865 -0.84(-1.22%)
Aug 28, 2013 68.93 69.11 68.72 68.86 943,024 +1.50(+2.23%)
Aug 27, 2013 67.13 67.75 67.11 67.36 1,535,548 +0.47(+0.70%)
Aug 26, 2013 67.12 67.23 66.82 66.89 609,623 -0.19(-0.28%)
Aug 23, 2013 66.67 67.13 66.63 67.08 456,331 +0.83(+1.25%)
Aug 22, 2013 66.25 66.48 66.10 66.25 499,029 +0.06(+0.09%)
Aug 21, 2013 66.43 66.55 66.10 66.19 576,313 -0.29(-0.44%)
Aug 20, 2013 66.56 66.81 66.43 66.48 428,947 +0.13(+0.20%)
Aug 19, 2013 66.73 66.85 66.31 66.35 679,980 -0.37(-0.55%)
Aug 16, 2013 66.85 66.85 66.54 66.72 581,248 +0.36(+0.54%)
Aug 15, 2013 66.27 66.41 65.92 66.36 1,185,202 -0.33(-0.49%)
Aug 14, 2013 67.30 67.44 66.65 66.69 902,863 -1.01(-1.49%)
Aug 13, 2013 67.61 67.92 67.45 67.70 1,260,778 +0.34(+0.50%)
Aug 12, 2013 67.02 67.40 66.94 67.36 1,057,107 -0.31(-0.46%)
Aug 09, 2013 67.75 67.92 67.50 67.67 947,606 +0.33(+0.49%)
Aug 08, 2013 67.30 67.34 66.96 67.34 980,856 +0.58(+0.87%)
Aug 07, 2013 67.20 67.28 66.61 66.76 951,490 -0.23(-0.34%)
Aug 06, 2013 67.06 67.19 66.75 66.99 642,341 +0.03(+0.04%)
Aug 05, 2013 66.91 67.07 66.61 66.96 802,975 +0.21(+0.31%)
Aug 02, 2013 66.79 67.15 66.73 66.75 1,465,863 -0.46(-0.68%)
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.