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 (%)
Mar 31, 2015 62.56 63.08 62.38 62.70 1,060,775 -1.29(-2.02%)
Mar 30, 2015 64.19 64.51 63.84 63.99 720,051 +0.40(+0.63%)
Mar 27, 2015 64.00 64.06 63.31 63.59 1,162,893 -1.13(-1.75%)
Mar 26, 2015 65.46 65.71 64.44 64.72 921,580 -1.00(-1.52%)
Mar 25, 2015 65.99 66.33 65.67 65.72 982,100 +0.62(+0.95%)
Mar 24, 2015 66.24 66.24 65.06 65.10 1,983,806 -0.88(-1.33%)
Mar 23, 2015 64.67 66.45 65.62 65.98 2,792,167 +1.31(+2.03%)
Mar 20, 2015 64.32 65.11 64.14 64.67 1,292,029 +1.60(+2.54%)
Mar 19, 2015 63.24 63.41 62.61 63.07 1,330,543 -0.55(-0.86%)
Mar 18, 2015 62.00 63.92 61.62 63.62 1,786,306 +2.18(+3.55%)
Mar 17, 2015 61.08 61.64 60.92 61.44 1,830,339 +0.91(+1.50%)
Mar 16, 2015 60.22 60.66 59.73 60.53 2,445,555 +0.67(+1.12%)
Mar 13, 2015 59.95 59.99 59.33 59.86 2,867,902 -1.61(-2.62%)
Mar 12, 2015 62.70 62.71 61.30 61.47 1,095,507 +0.34(+0.56%)
Mar 11, 2015 61.55 61.63 60.86 61.13 1,676,553 -0.72(-1.16%)
Mar 10, 2015 63.06 63.23 61.75 61.85 2,296,694 -2.65(-4.11%)
Mar 09, 2015 64.71 65.08 64.48 64.50 848,841 +0.02(+0.03%)
Mar 06, 2015 64.86 65.02 64.42 64.48 817,353 -1.14(-1.74%)
Mar 05, 2015 65.71 65.77 65.37 65.62 729,950 -0.35(-0.53%)
Mar 04, 2015 65.92 66.15 65.25 65.97 821,486 -0.34(-0.51%)
Mar 03, 2015 66.19 66.57 65.98 66.31 961,230 -0.25(-0.38%)
Mar 02, 2015 67.06 67.22 66.24 66.56 1,171,648 -1.59(-2.33%)
Feb 27, 2015 68.08 68.69 67.97 68.15 700,465 +0.44(+0.65%)
Feb 26, 2015 67.87 67.97 67.37 67.71 1,115,742 -1.22(-1.77%)
Feb 25, 2015 68.42 69.03 68.17 68.93 777,035 +0.30(+0.44%)
Feb 24, 2015 68.74 68.77 68.05 68.63 1,140,752 +0.86(+1.27%)
Feb 23, 2015 67.90 68.27 67.50 67.77 717,142 -0.53(-0.78%)
Feb 20, 2015 67.62 68.40 67.59 68.30 880,600 +0.34(+0.50%)
Feb 19, 2015 68.00 68.36 67.64 67.96 915,427 -1.42(-2.05%)
Feb 18, 2015 69.17 69.69 69.01 69.38 559,297 -0.04(-0.06%)
Feb 17, 2015 68.67 69.70 68.25 69.42 850,974 +0.16(+0.23%)
Feb 13, 2015 68.64 69.26 69.26 69.26 736,600 +0.86(+1.26%)
Feb 12, 2015 67.91 68.83 67.81 68.40 921,429 +0.66(+0.97%)
Feb 11, 2015 67.27 67.85 66.98 67.74 898,404 -1.38(-2.00%)
Feb 10, 2015 69.00 69.14 68.10 69.12 1,106,711 -0.35(-0.50%)
Feb 09, 2015 68.87 69.91 68.87 69.47 1,310,462 +0.65(+0.94%)
Feb 06, 2015 68.96 69.29 68.52 68.82 2,364,767 -0.99(-1.42%)
Feb 05, 2015 69.06 70.05 68.96 69.81 961,540 +1.78(+2.62%)
Feb 04, 2015 67.62 68.64 67.37 68.03 1,148,449 -1.58(-2.27%)
Feb 03, 2015 67.68 69.73 67.68 69.61 1,480,629 +3.65(+5.53%)
Feb 02, 2015 65.52 66.10 65.10 65.96 1,283,277 +1.97(+3.08%)
Jan 30, 2015 64.02 64.57 63.47 63.99 2,349,427 -0.91(-1.40%)
Jan 29, 2015 65.57 65.73 64.39 64.90 2,200,945 -2.22(-3.31%)
Jan 28, 2015 68.96 68.96 67.12 67.12 1,540,753 -2.73(-3.91%)
Jan 27, 2015 69.06 70.15 69.00 69.85 1,168,975 +0.29(+0.42%)
Jan 26, 2015 68.75 69.92 68.44 69.56 1,213,595 +1.39(+2.04%)
Jan 23, 2015 67.71 68.89 67.59 68.17 1,247,119 -0.08(-0.12%)
Jan 22, 2015 67.84 68.68 67.57 68.25 2,402,772 +0.50(+0.74%)
Jan 21, 2015 67.07 67.93 67.04 67.75 1,424,225 +1.00(+1.50%)
Jan 20, 2015 66.85 67.00 66.05 66.75 1,533,558 +0.14(+0.21%)
Jan 16, 2015 65.09 66.66 65.05 66.61 1,602,018 +2.13(+3.30%)
Jan 15, 2015 64.77 65.26 64.00 64.48 1,860,867 +0.63(+0.99%)
Jan 14, 2015 62.90 64.03 62.56 63.85 1,645,975 -0.66(-1.02%)
Jan 13, 2015 64.69 65.08 63.79 64.51 1,237,483 +0.17(+0.26%)
Jan 12, 2015 64.64 64.87 63.67 64.34 1,913,066 -1.69(-2.56%)
Jan 09, 2015 66.28 66.46 65.38 66.03 1,524,864 -0.89(-1.33%)
Jan 08, 2015 65.79 67.01 65.52 66.92 1,619,069 +1.45(+2.21%)
Jan 07, 2015 65.19 66.10 64.75 65.47 4,187,246 +0.81(+1.25%)
Jan 06, 2015 65.08 66.21 64.47 64.66 1,665,728 -0.86(-1.31%)
Jan 05, 2015 66.68 66.87 65.01 65.52 2,227,559 -3.60(-5.21%)
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.