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 (%)
Jul 31, 2007 79.53 80.05 78.78 79.28 339,300 +0.04(+0.05%)
Jul 30, 2007 79.16 79.54 78.30 79.24 269,200 +0.66(+0.84%)
Jul 27, 2007 79.66 79.95 77.90 78.58 750,800 -2.34(-2.89%)
Jul 26, 2007 82.87 83.03 79.85 80.92 902,000 -1.68(-2.03%)
Jul 25, 2007 82.72 83.10 81.69 82.60 794,400 +0.50(+0.61%)
Jul 24, 2007 83.72 84.76 82.02 82.10 768,000 -2.95(-3.47%)
Jul 23, 2007 85.21 85.49 84.70 85.05 663,600 +0.95(+1.13%)
Jul 20, 2007 85.04 85.08 83.71 84.10 121,700 -1.17(-1.37%)
Jul 19, 2007 84.94 85.76 84.94 85.27 188,200 -0.33(-0.39%)
Jul 18, 2007 85.30 85.94 84.81 85.60 318,800 +0.09(+0.11%)
Jul 17, 2007 85.41 86.14 85.16 85.51 229,400 +0.70(+0.83%)
Jul 16, 2007 85.52 85.65 84.34 84.81 301,600 -1.53(-1.77%)
Jul 13, 2007 86.22 86.55 86.13 86.34 202,300 -0.87(-1.00%)
Jul 12, 2007 85.23 87.21 85.18 87.21 310,800 +1.11(+1.29%)
Jul 11, 2007 85.32 86.17 85.09 86.10 152,700 +0.24(+0.28%)
Jul 10, 2007 86.52 87.08 85.70 85.86 219,900 -1.72(-1.96%)
Jul 09, 2007 87.09 87.79 87.03 87.58 101,700 +0.38(+0.44%)
Jul 06, 2007 86.96 87.36 86.47 87.20 209,200 +1.84(+2.16%)
Jul 05, 2007 86.06 86.06 84.77 85.36 260,500 -1.05(-1.22%)
Jul 03, 2007 85.97 86.45 85.90 86.41 196,400 +1.14(+1.34%)
Jul 02, 2007 84.92 85.45 84.92 85.27 409,700 +1.92(+2.30%)
Jun 29, 2007 83.55 83.81 82.74 83.35 162,400 +0.98(+1.19%)
Jun 28, 2007 82.14 82.69 82.09 82.37 195,600 +1.41(+1.74%)
Jun 27, 2007 80.48 80.99 80.14 80.96 166,400 +0.42(+0.52%)
Jun 26, 2007 81.55 81.63 80.31 80.54 187,300 -0.45(-0.56%)
Jun 25, 2007 81.18 81.82 80.81 80.99 228,000 -0.09(-0.11%)
Jun 22, 2007 81.64 81.85 80.61 81.08 341,900 -0.99(-1.21%)
Jun 21, 2007 81.71 82.10 81.30 82.07 164,900 +1.65(+2.05%)
Jun 20, 2007 81.72 81.78 80.30 80.42 375,000 -0.28(-0.35%)
Jun 19, 2007 81.28 81.28 80.52 80.70 155,300 -0.11(-0.14%)
Jun 18, 2007 80.89 81.04 80.55 80.81 136,400 +1.03(+1.29%)
Jun 15, 2007 80.50 80.92 80.22 79.78 475,300 +0.89(+1.13%)
Jun 14, 2007 77.85 78.99 77.81 78.89 151,900 +1.62(+2.09%)
Jun 13, 2007 77.10 77.77 76.88 77.27 161,000 +0.07(+0.09%)
Jun 12, 2007 77.14 77.88 76.73 77.20 125,000 -1.04(-1.33%)
Jun 11, 2007 77.82 78.79 77.62 78.24 268,800 -0.58(-0.74%)
Jun 08, 2007 78.44 78.89 78.01 78.82 468,000 +1.47(+1.90%)
Jun 07, 2007 77.62 78.55 77.31 77.35 315,700 -0.39(-0.50%)
Jun 06, 2007 78.34 78.23 77.36 77.74 164,800 -0.31(-0.40%)
Jun 05, 2007 78.03 78.65 77.83 78.05 154,500 -0.20(-0.26%)
Jun 04, 2007 77.57 78.25 77.48 78.25 173,000 +1.40(+1.82%)
Jun 01, 2007 76.27 76.95 76.17 76.85 165,500 +1.10(+1.45%)
May 31, 2007 75.57 76.09 75.46 75.75 155,600 +0.42(+0.56%)
May 30, 2007 74.18 75.35 74.18 75.33 159,000 +0.39(+0.52%)
May 29, 2007 75.46 75.52 74.88 74.94 127,200 -1.13(-1.49%)
May 25, 2007 75.83 76.46 75.57 76.07 153,100 +0.64(+0.85%)
May 24, 2007 76.75 76.96 75.26 75.43 221,600 -0.82(-1.08%)
May 23, 2007 76.68 76.96 76.07 76.25 201,200 +0.30(+0.39%)
May 22, 2007 76.90 76.93 75.95 75.95 190,800 -0.66(-0.86%)
May 21, 2007 76.93 77.09 76.48 76.61 468,600 +0.93(+1.23%)
May 18, 2007 75.36 76.06 75.36 75.68 169,800 +1.61(+2.17%)
May 17, 2007 72.91 74.28 72.88 74.07 276,200 +2.37(+3.31%)
May 16, 2007 72.16 72.17 71.02 71.70 197,100 +0.28(+0.39%)
May 15, 2007 71.54 71.96 71.29 71.42 365,400 -0.33(-0.46%)
May 14, 2007 71.47 71.99 71.42 71.75 209,400 +0.13(+0.18%)
May 11, 2007 70.98 71.68 70.84 71.62 189,100 +0.88(+1.24%)
May 10, 2007 71.74 71.93 70.70 70.74 228,400 -1.79(-2.47%)
May 09, 2007 72.62 72.91 72.02 72.53 150,500 -1.03(-1.40%)
May 08, 2007 73.26 73.61 72.86 73.56 123,200 -0.24(-0.33%)
May 07, 2007 73.80 74.04 73.63 73.80 51,800 -0.10(-0.14%)
May 04, 2007 73.98 74.70 73.81 73.90 187,800 +0.70(+0.96%)
May 03, 2007 73.62 73.63 73.16 73.20 238,300 +0.98(+1.36%)
May 02, 2007 71.84 72.60 71.70 72.22 217,900 +1.17(+1.65%)
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.