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, 2014 78.49 78.69 77.97 78.11 1,353,442 +0.17(+0.22%)
Mar 28, 2014 77.69 77.94 77.54 77.94 694,070 +1.16(+1.51%)
Mar 27, 2014 76.82 77.25 76.67 76.78 535,310 +0.30(+0.39%)
Mar 26, 2014 76.92 76.99 76.36 76.48 675,330 +0.03(+0.04%)
Mar 25, 2014 76.30 76.69 75.91 76.45 304,791 +0.77(+1.02%)
Mar 24, 2014 75.90 75.98 75.19 75.68 441,773 +0.03(+0.04%)
Mar 21, 2014 75.30 76.25 75.23 75.65 651,858 -0.07(-0.09%)
Mar 20, 2014 75.01 75.82 74.91 75.72 554,321 -0.33(-0.43%)
Mar 19, 2014 76.50 76.81 75.62 76.05 418,695 -0.52(-0.68%)
Mar 18, 2014 76.35 76.99 76.25 76.57 778,216 +0.23(+0.30%)
Mar 17, 2014 76.74 76.96 76.12 76.34 674,418 +0.02(+0.03%)
Mar 14, 2014 75.99 76.50 75.88 76.32 772,392 +0.33(+0.43%)
Mar 13, 2014 77.66 77.80 75.95 75.99 508,047 -1.38(-1.78%)
Mar 12, 2014 77.14 77.67 77.02 77.37 415,587 -0.38(-0.49%)
Mar 11, 2014 77.81 78.24 77.67 77.75 473,852 -0.44(-0.56%)
Mar 10, 2014 77.67 78.25 77.61 78.19 408,265 +0.36(+0.46%)
Mar 07, 2014 77.91 78.04 77.59 77.83 341,415 +0.09(+0.12%)
Mar 06, 2014 77.64 78.02 77.51 77.74 394,533 -0.42(-0.54%)
Mar 05, 2014 78.10 78.51 78.03 78.16 395,153 -0.33(-0.42%)
Mar 04, 2014 78.09 78.51 78.01 78.49 822,893 +1.67(+2.17%)
Mar 03, 2014 76.99 77.34 76.68 76.82 902,883 -1.10(-1.41%)
Feb 28, 2014 78.13 78.37 77.70 77.92 612,469 -0.19(-0.24%)
Feb 27, 2014 77.67 78.24 77.54 78.11 481,440 -0.21(-0.27%)
Feb 26, 2014 78.30 78.56 77.95 78.32 990,920 -0.32(-0.41%)
Feb 25, 2014 78.76 79.03 78.24 78.64 1,003,283 -0.58(-0.73%)
Feb 24, 2014 78.53 80.07 78.43 79.22 994,423 +0.58(+0.74%)
Feb 21, 2014 78.90 79.07 78.60 78.64 1,171,851 +0.03(+0.04%)
Feb 20, 2014 78.46 78.68 78.15 78.61 930,560 +0.86(+1.11%)
Feb 19, 2014 78.05 78.46 77.73 77.75 708,135 -0.24(-0.31%)
Feb 18, 2014 77.42 78.10 77.39 77.99 1,740,547 +1.38(+1.80%)
Feb 14, 2014 76.01 76.61 76.61 76.61 480,700 +0.55(+0.72%)
Feb 13, 2014 75.84 76.11 75.50 76.06 3,153,603 +1.20(+1.60%)
Feb 12, 2014 74.57 75.05 74.54 74.86 1,261,060 -0.25(-0.33%)
Feb 11, 2014 74.22 75.11 74.14 75.11 786,318 +1.78(+2.43%)
Feb 10, 2014 73.21 73.44 73.00 73.33 838,339 +0.15(+0.20%)
Feb 07, 2014 72.76 73.19 72.63 73.18 540,707 +0.55(+0.76%)
Feb 06, 2014 72.44 72.78 72.40 72.63 1,201,882 +0.66(+0.92%)
Feb 05, 2014 71.69 72.06 71.62 71.97 742,397 +0.36(+0.50%)
Feb 04, 2014 71.57 71.95 71.43 71.61 743,077 +0.15(+0.21%)
Feb 03, 2014 72.38 72.55 71.42 71.46 813,085 -1.37(-1.88%)
Jan 31, 2014 73.33 73.37 72.80 72.83 1,013,484 -2.35(-3.13%)
Jan 30, 2014 75.61 75.63 74.66 75.18 1,222,366 +0.84(+1.13%)
Jan 29, 2014 73.61 74.46 73.47 74.34 1,600,403 +0.15(+0.20%)
Jan 28, 2014 74.19 74.37 73.92 74.19 1,433,717 +0.22(+0.30%)
Jan 27, 2014 74.56 74.62 73.88 73.97 1,617,728 -0.58(-0.78%)
Jan 24, 2014 75.69 75.72 74.45 74.55 1,056,854 -1.38(-1.82%)
Jan 23, 2014 76.39 76.39 75.03 75.93 1,689,251 +0.14(+0.18%)
Jan 22, 2014 75.49 75.88 75.35 75.79 3,268,235 +1.02(+1.36%)
Jan 21, 2014 74.92 74.93 74.33 74.77 2,702,578 +0.69(+0.93%)
Jan 17, 2014 74.36 74.08 74.08 74.08 4,587,300 -1.34(-1.78%)
Jan 16, 2014 75.73 75.73 75.18 75.42 1,752,351 +0.35(+0.47%)
Jan 15, 2014 75.14 75.23 74.77 75.07 1,689,830 -0.07(-0.09%)
Jan 14, 2014 74.81 75.32 74.71 75.14 1,951,210 +0.33(+0.44%)
Jan 13, 2014 75.40 75.60 74.79 74.81 1,458,034 -1.19(-1.57%)
Jan 10, 2014 75.82 76.00 75.53 76.00 2,560,120 +1.35(+1.81%)
Jan 09, 2014 74.70 74.73 74.35 74.65 735,015 +0.40(+0.54%)
Jan 08, 2014 74.50 74.51 74.06 74.25 546,861 -0.31(-0.42%)
Jan 07, 2014 74.60 74.68 74.34 74.56 620,902 +0.67(+0.91%)
Jan 06, 2014 74.10 74.19 73.80 73.89 702,518 -0.57(-0.77%)
Jan 03, 2014 74.86 74.88 74.43 74.46 502,794 +0.07(+0.09%)
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.