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, 2014 74.27 74.67 73.59 74.67 987,148 +0.31(+0.42%)
Oct 30, 2014 73.86 74.49 73.54 74.36 817,422 +0.08(+0.11%)
Oct 29, 2014 74.82 75.32 73.80 74.28 892,568 -0.30(-0.40%)
Oct 28, 2014 74.14 74.58 73.87 74.58 807,844 +0.72(+0.97%)
Oct 27, 2014 73.53 74.09 74.09 73.86 651,079 -0.23(-0.31%)
Oct 24, 2014 73.89 74.11 73.54 74.09 520,441 +0.14(+0.19%)
Oct 23, 2014 73.62 74.39 73.36 73.95 832,679 +0.88(+1.20%)
Oct 22, 2014 73.30 73.87 72.97 73.07 888,044 -0.67(-0.91%)
Oct 21, 2014 72.54 73.80 72.50 73.74 808,401 +2.23(+3.12%)
Oct 20, 2014 70.86 71.56 70.68 71.51 911,833 -0.62(-0.86%)
Oct 17, 2014 71.51 72.48 71.41 72.13 1,247,641 +1.94(+2.76%)
Oct 16, 2014 68.63 70.46 68.54 70.19 2,649,288 -1.13(-1.58%)
Oct 15, 2014 71.59 71.67 69.75 71.32 1,289,436 -0.35(-0.49%)
Oct 14, 2014 72.63 72.68 71.58 71.67 1,182,212 -0.84(-1.16%)
Oct 13, 2014 73.55 73.79 72.44 72.51 777,497 -0.34(-0.47%)
Oct 10, 2014 73.27 73.46 72.63 72.85 1,060,700 -1.99(-2.66%)
Oct 09, 2014 75.58 75.90 74.55 74.84 1,791,789 -2.89(-3.72%)
Oct 08, 2014 76.50 77.74 76.13 77.73 966,712 +1.69(+2.22%)
Oct 07, 2014 76.33 76.55 75.97 76.04 929,411 -0.62(-0.81%)
Oct 06, 2014 76.06 76.84 76.03 76.66 958,054 +0.05(+0.07%)
Oct 03, 2014 76.71 76.87 76.17 76.61 744,212 -0.56(-0.73%)
Oct 02, 2014 77.98 78.09 76.35 77.17 1,044,430 -1.19(-1.52%)
Oct 01, 2014 78.76 78.76 78.03 78.36 633,171 -0.76(-0.96%)
Sep 30, 2014 79.45 79.58 78.80 79.12 2,490,944 -0.72(-0.90%)
Sep 29, 2014 79.71 80.11 79.47 79.84 311,131 +0.02(+0.03%)
Sep 26, 2014 79.13 79.98 78.77 79.82 460,282 +0.30(+0.38%)
Sep 25, 2014 79.97 80.07 79.20 79.52 605,064 -1.63(-2.01%)
Sep 24, 2014 81.04 81.17 80.34 81.15 607,691 +0.09(+0.11%)
Sep 23, 2014 81.13 81.50 80.90 81.06 510,782 -1.15(-1.40%)
Sep 22, 2014 82.17 82.21 81.82 82.21 255,645 -0.06(-0.07%)
Sep 19, 2014 82.67 82.72 81.62 82.27 404,291 +0.30(+0.37%)
Sep 18, 2014 81.87 82.18 81.80 81.97 388,458 +0.72(+0.89%)
Sep 17, 2014 81.64 81.75 81.16 81.25 533,811 -0.50(-0.61%)
Sep 16, 2014 80.85 82.13 80.85 81.75 969,834 +0.69(+0.85%)
Sep 15, 2014 80.64 81.17 80.40 81.06 370,990 +0.21(+0.26%)
Sep 12, 2014 80.99 81.06 80.63 80.85 390,276 -0.58(-0.71%)
Sep 11, 2014 81.80 81.80 81.17 81.43 501,265 -0.87(-1.06%)
Sep 10, 2014 81.95 82.30 81.49 82.30 546,497 +1.26(+1.55%)
Sep 09, 2014 81.02 81.24 80.79 81.04 992,388 -1.01(-1.23%)
Sep 08, 2014 82.62 82.84 81.96 82.05 579,894 -2.03(-2.41%)
Sep 05, 2014 83.46 84.14 83.40 84.08 361,218 +0.19(+0.23%)
Sep 04, 2014 84.74 84.74 83.65 83.89 410,992 -0.75(-0.89%)
Sep 03, 2014 84.49 84.78 84.45 84.64 252,563 +0.46(+0.55%)
Sep 02, 2014 84.71 84.71 83.92 84.18 419,677 -0.67(-0.79%)
Aug 29, 2014 84.67 84.85 84.85 84.85 329,500 -0.10(-0.12%)
Aug 28, 2014 84.57 84.98 84.53 84.95 420,611 +0.30(+0.35%)
Aug 27, 2014 84.06 84.65 83.93 84.65 359,794 +0.48(+0.57%)
Aug 26, 2014 83.83 84.41 83.83 84.17 462,346 +0.78(+0.94%)
Aug 25, 2014 83.00 83.57 83.00 83.39 269,065 +0.35(+0.42%)
Aug 22, 2014 83.17 83.29 82.77 83.04 468,622 -0.45(-0.54%)
Aug 21, 2014 83.53 83.68 83.39 83.49 643,628 -0.53(-0.63%)
Aug 20, 2014 84.09 84.13 83.77 84.02 809,441 -1.25(-1.47%)
Aug 19, 2014 84.48 85.27 84.38 85.27 1,175,541 +0.67(+0.79%)
Aug 18, 2014 84.57 84.59 84.21 84.60 443,047 +0.92(+1.10%)
Aug 15, 2014 83.63 83.95 83.16 83.68 535,664 +0.38(+0.46%)
Aug 14, 2014 83.46 83.69 83.16 83.30 432,722 +0.28(+0.34%)
Aug 13, 2014 83.21 83.25 82.66 83.02 925,094 -1.10(-1.31%)
Aug 12, 2014 83.69 84.23 83.60 84.12 946,666 -0.72(-0.85%)
Aug 11, 2014 84.49 85.15 84.41 84.84 552,978 +0.07(+0.08%)
Aug 08, 2014 84.32 84.90 84.04 84.77 754,753 -0.24(-0.28%)
Aug 07, 2014 85.52 85.61 84.81 85.01 1,111,940 -0.95(-1.11%)
Aug 06, 2014 85.29 86.32 85.29 85.96 796,173 -0.18(-0.21%)
Aug 05, 2014 86.78 86.85 85.94 86.14 866,993 -0.11(-0.13%)
Aug 04, 2014 85.94 86.25 85.30 86.25 582,808 +0.78(+0.91%)
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.