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, 2008 67.26 67.63 66.63 67.38 247,900 +1.42(+2.15%)
Mar 28, 2008 66.42 66.85 65.68 65.96 187,800 -0.59(-0.89%)
Mar 27, 2008 67.55 67.58 66.11 66.55 764,583 -0.04(-0.06%)
Mar 26, 2008 65.33 66.75 65.30 66.59 304,800 +0.85(+1.29%)
Mar 25, 2008 65.50 65.93 64.95 65.74 204,400 +0.59(+0.91%)
Mar 24, 2008 64.40 65.93 64.22 65.15 227,500 +0.87(+1.35%)
Mar 21, 2008 64.14 64.52 63.42 64.28 667,207 +0.00(+0.00%)
Mar 20, 2008 64.14 64.52 63.42 64.28 667,207 -0.42(-0.65%)
Mar 19, 2008 67.11 67.38 64.67 64.70 437,096 -3.45(-5.06%)
Mar 18, 2008 67.18 68.25 67.12 68.15 561,230 +1.60(+2.40%)
Mar 17, 2008 66.51 67.54 65.74 66.55 259,821 -1.64(-2.41%)
Mar 14, 2008 69.02 69.11 67.59 68.19 699,582 -0.84(-1.22%)
Mar 13, 2008 68.53 69.21 68.28 69.03 616,000 -0.02(-0.03%)
Mar 12, 2008 68.94 69.44 68.67 69.05 1,144,948 +0.65(+0.95%)
Mar 11, 2008 68.64 68.73 67.31 68.40 253,055 +0.89(+1.32%)
Mar 10, 2008 68.10 68.60 66.90 67.51 344,300 +0.43(+0.64%)
Mar 07, 2008 67.21 67.77 66.51 67.08 207,781 -0.57(-0.84%)
Mar 06, 2008 68.88 69.15 67.65 67.65 341,600 -1.97(-2.83%)
Mar 05, 2008 68.20 69.62 67.94 69.62 243,864 +1.67(+2.46%)
Mar 04, 2008 67.96 68.03 67.02 67.95 329,096 -1.10(-1.59%)
Mar 03, 2008 69.70 70.26 68.35 69.05 526,156 -0.99(-1.41%)
Feb 29, 2008 71.17 71.17 70.01 70.04 285,700 -2.21(-3.06%)
Feb 28, 2008 71.50 72.38 71.45 72.25 374,300 +0.28(+0.39%)
Feb 27, 2008 71.57 72.63 71.49 71.97 197,000 -0.06(-0.08%)
Feb 26, 2008 70.73 72.30 70.65 72.03 409,000 +0.49(+0.68%)
Feb 25, 2008 71.05 71.69 70.52 71.54 637,951 +0.52(+0.73%)
Feb 22, 2008 70.63 71.05 69.40 71.02 360,906 +1.51(+2.17%)
Feb 21, 2008 70.20 70.29 69.27 69.51 289,500 +0.15(+0.22%)
Feb 20, 2008 68.51 69.76 68.23 69.36 557,930 -0.24(-0.34%)
Feb 19, 2008 70.00 70.25 69.37 69.60 239,570 +1.48(+2.17%)
Feb 18, 2008 68.21 68.45 67.49 68.12 0 +0.00(+0.00%)
Feb 15, 2008 68.21 68.45 67.49 68.12 488,692 -1.29(-1.86%)
Feb 14, 2008 69.83 70.35 69.31 69.41 396,669 -0.74(-1.05%)
Feb 13, 2008 69.27 70.34 69.04 70.15 561,378 +1.52(+2.21%)
Feb 12, 2008 68.07 69.56 67.94 68.63 1,268,546 +2.24(+3.37%)
Feb 11, 2008 66.44 66.59 65.50 66.39 1,191,300 +0.36(+0.55%)
Feb 08, 2008 65.59 66.26 65.31 66.03 1,424,537 +0.48(+0.73%)
Feb 07, 2008 65.78 66.17 65.18 65.55 469,300 -1.29(-1.93%)
Feb 06, 2008 67.79 67.88 66.74 66.84 269,400 -0.30(-0.45%)
Feb 05, 2008 69.09 69.15 67.09 67.14 351,205 -2.56(-3.67%)
Feb 04, 2008 69.72 70.12 69.51 69.70 291,286 +0.15(+0.22%)
Feb 01, 2008 68.47 69.83 68.10 69.55 363,300 +0.40(+0.58%)
Jan 31, 2008 67.44 70.02 67.29 69.15 884,800 -0.15(-0.22%)
Jan 30, 2008 69.77 70.93 69.15 69.30 258,800 -0.82(-1.17%)
Jan 29, 2008 69.97 70.34 69.23 70.12 1,226,204 -0.82(-1.16%)
Jan 28, 2008 70.12 71.22 69.26 70.94 244,531 +0.33(+0.47%)
Jan 25, 2008 73.05 73.10 70.09 70.61 272,800 -1.07(-1.49%)
Jan 24, 2008 70.25 71.68 69.63 71.68 852,686 +3.81(+5.61%)
Jan 23, 2008 66.05 68.14 64.77 67.87 1,085,037 -3.42(-4.80%)
Jan 22, 2008 67.70 71.73 67.53 71.29 1,426,235 -2.54(-3.44%)
Jan 21, 2008 74.58 75.10 72.87 73.83 0 +0.00(+0.00%)
Jan 18, 2008 74.58 75.10 72.87 73.83 1,255,422 -0.68(-0.91%)
Jan 17, 2008 76.69 77.45 74.33 74.51 796,169 -1.59(-2.09%)
Jan 16, 2008 78.19 78.45 76.08 76.10 311,408 -2.62(-3.33%)
Jan 15, 2008 79.85 80.03 78.50 78.72 417,000 -2.45(-3.02%)
Jan 14, 2008 81.62 81.67 80.74 81.17 222,612 +0.72(+0.89%)
Jan 11, 2008 81.61 81.61 80.15 80.45 568,500 -1.96(-2.38%)
Jan 10, 2008 82.23 83.05 81.56 82.41 413,400 -1.07(-1.28%)
Jan 09, 2008 82.50 83.71 82.44 83.48 364,179 +1.31(+1.59%)
Jan 08, 2008 84.18 84.31 81.91 82.17 941,010 -2.91(-3.42%)
Jan 07, 2008 85.24 85.30 84.30 85.08 481,300 +1.95(+2.35%)
Jan 04, 2008 85.25 85.28 83.13 83.13 441,073 -1.42(-1.68%)
Jan 03, 2008 84.49 85.00 84.05 84.55 212,529 +1.57(+1.89%)
Jan 02, 2008 83.63 83.86 82.63 82.98 240,500 -0.02(-0.02%)
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.