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, 2007 86.17 87.61 85.84 87.25 361,900 +0.88(+1.02%)
Oct 30, 2007 87.25 87.33 86.26 86.37 277,200 -1.28(-1.46%)
Oct 29, 2007 87.75 87.94 87.52 87.65 189,500 +0.25(+0.29%)
Oct 26, 2007 86.71 87.40 86.55 87.40 467,800 +2.64(+3.11%)
Oct 25, 2007 85.02 85.02 83.88 84.76 370,900 +0.15(+0.18%)
Oct 24, 2007 83.49 84.89 83.31 84.61 385,000 +1.37(+1.65%)
Oct 23, 2007 83.50 83.58 82.53 83.24 144,600 -0.16(-0.19%)
Oct 19, 2007 85.28 85.32 83.35 83.40 274,600 -1.88(-2.20%)
Oct 18, 2007 84.64 85.39 84.46 85.28 158,200 +1.13(+1.34%)
Oct 17, 2007 84.44 84.68 83.58 84.15 296,400 -0.34(-0.40%)
Oct 16, 2007 84.48 84.79 84.20 84.49 203,300 +0.55(+0.66%)
Oct 15, 2007 84.55 84.60 83.48 83.94 200,600 +1.00(+1.21%)
Oct 12, 2007 82.56 83.10 82.35 82.94 290,500 +1.25(+1.53%)
Oct 11, 2007 81.51 82.90 81.22 81.69 295,000 +0.72(+0.89%)
Oct 10, 2007 80.17 81.32 80.04 80.97 337,000 +0.24(+0.30%)
Oct 09, 2007 79.39 80.80 79.39 80.73 201,100 +1.93(+2.45%)
Oct 08, 2007 79.42 79.51 78.68 78.80 119,800 -1.02(-1.28%)
Oct 05, 2007 79.54 79.96 79.37 79.82 152,100 +0.25(+0.31%)
Oct 04, 2007 79.80 79.82 79.00 79.57 187,100 +0.33(+0.42%)
Oct 03, 2007 79.09 79.70 78.92 79.24 207,600 -1.58(-1.95%)
Oct 02, 2007 81.29 81.52 80.34 80.82 391,200 -2.61(-3.13%)
Oct 01, 2007 82.07 83.43 81.99 83.43 224,600 +1.33(+1.62%)
Sep 28, 2007 82.70 82.97 81.64 82.10 126,600 -0.40(-0.48%)
Sep 27, 2007 82.51 82.70 82.04 82.50 112,100 +0.27(+0.33%)
Sep 26, 2007 82.61 83.00 81.55 82.23 93,100 -0.23(-0.28%)
Sep 25, 2007 82.24 82.64 81.87 82.46 201,600 -1.24(-1.48%)
Sep 24, 2007 83.98 84.07 83.50 83.70 75,100 -0.10(-0.12%)
Sep 21, 2007 84.20 84.49 83.69 83.80 214,100 -0.19(-0.23%)
Sep 20, 2007 84.10 84.25 83.76 83.99 166,700 +0.94(+1.13%)
Sep 19, 2007 83.58 84.38 83.01 83.05 132,200 +0.00(+0.00%)
Sep 18, 2007 81.36 83.35 81.07 83.05 323,600 +2.43(+3.01%)
Sep 17, 2007 81.06 81.43 80.23 80.62 252,100 -1.18(-1.44%)
Sep 14, 2007 81.23 82.40 81.11 81.80 150,700 -0.96(-1.16%)
Sep 13, 2007 82.74 83.10 82.63 82.76 147,700 +0.81(+0.99%)
Sep 12, 2007 80.93 82.20 80.83 81.95 185,400 +0.45(+0.55%)
Sep 11, 2007 80.33 81.67 80.30 81.50 152,300 +1.29(+1.61%)
Sep 10, 2007 80.61 80.65 79.47 80.21 135,900 +0.07(+0.09%)
Sep 07, 2007 80.73 80.79 79.42 80.14 146,500 -0.65(-0.80%)
Sep 06, 2007 80.44 80.94 80.00 80.79 111,400 +1.19(+1.49%)
Sep 05, 2007 79.57 79.79 79.13 79.60 107,300 -0.62(-0.77%)
Sep 04, 2007 78.73 80.46 78.60 80.22 241,200 +2.41(+3.10%)
Aug 31, 2007 78.14 78.28 77.50 77.81 160,500 +1.61(+2.11%)
Aug 30, 2007 75.44 76.81 75.34 76.20 155,500 +0.57(+0.75%)
Aug 29, 2007 74.65 75.88 74.45 75.63 202,100 +2.08(+2.83%)
Aug 28, 2007 75.07 74.91 73.52 73.55 259,600 -2.33(-3.07%)
Aug 27, 2007 75.74 76.10 75.32 75.88 125,700 -0.53(-0.69%)
Aug 24, 2007 75.65 76.46 75.54 76.41 162,600 +1.56(+2.08%)
Aug 23, 2007 75.28 75.28 74.34 74.85 196,000 +0.32(+0.43%)
Aug 22, 2007 74.15 74.72 73.81 74.53 172,200 +1.50(+2.05%)
Aug 21, 2007 72.87 73.40 72.69 73.03 126,500 -0.25(-0.34%)
Aug 20, 2007 73.73 73.86 72.50 73.28 309,500 +0.13(+0.18%)
Aug 17, 2007 70.07 73.35 71.73 73.15 403,700 +1.86(+2.61%)
Aug 16, 2007 71.51 71.65 69.47 71.29 422,800 -1.03(-1.42%)
Aug 15, 2007 72.71 73.98 72.19 72.32 356,200 -1.20(-1.63%)
Aug 14, 2007 74.29 74.90 73.35 73.52 346,100 -0.88(-1.18%)
Aug 13, 2007 74.15 75.08 74.24 74.40 306,300 +0.20(+0.27%)
Aug 10, 2007 73.50 74.45 72.67 74.20 756,500 -0.80(-1.07%)
Aug 09, 2007 75.84 76.65 74.95 75.00 359,500 -3.27(-4.18%)
Aug 08, 2007 77.69 79.10 77.63 78.27 239,600 +0.65(+0.84%)
Aug 07, 2007 76.19 78.17 76.09 77.62 207,100 +1.02(+1.33%)
Aug 06, 2007 76.91 76.79 75.32 76.60 381,300 +1.09(+1.44%)
Aug 03, 2007 76.12 77.47 75.50 75.51 407,000 -1.96(-2.53%)
Aug 02, 2007 77.37 77.84 76.64 77.47 235,200 -1.27(-1.61%)
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.