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 (%)
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%)
May 01, 2007 71.29 71.42 70.77 71.05 362,400 +0.34(+0.48%)
Apr 30, 2007 71.44 71.66 70.68 70.71 223,100 -0.73(-1.02%)
Apr 27, 2007 71.33 71.53 70.72 71.44 247,500 +0.00(+0.00%)
Apr 26, 2007 71.48 71.67 71.07 71.44 190,200 -0.65(-0.90%)
Apr 25, 2007 71.73 72.16 71.40 72.09 151,300 +1.07(+1.51%)
Apr 24, 2007 71.50 71.60 70.72 71.02 413,200 -0.38(-0.53%)
Apr 23, 2007 71.52 71.99 71.35 71.40 353,500 +0.20(+0.28%)
Apr 20, 2007 70.88 71.20 70.80 71.20 164,800 +0.82(+1.17%)
Apr 19, 2007 70.25 70.74 70.08 70.38 177,400 -0.17(-0.24%)
Apr 18, 2007 70.57 70.71 70.38 70.55 201,300 +0.08(+0.11%)
Apr 17, 2007 70.39 70.88 70.22 70.47 290,400 +0.53(+0.76%)
Apr 16, 2007 69.71 69.94 69.48 69.94 175,700 +0.47(+0.68%)
Apr 13, 2007 68.98 69.48 68.79 69.47 212,700 +1.30(+1.91%)
Apr 12, 2007 67.31 68.19 67.29 68.17 208,200 +1.12(+1.67%)
Apr 11, 2007 67.47 67.66 67.00 67.05 228,200 +0.13(+0.19%)
Apr 10, 2007 66.92 67.09 66.65 66.92 386,000 +0.01(+0.01%)
Apr 09, 2007 67.29 67.58 66.86 66.91 94,800 -0.38(-0.56%)
Apr 05, 2007 66.97 67.37 66.86 67.29 133,500 +0.69(+1.04%)
Apr 04, 2007 66.51 66.73 66.36 66.60 224,800 -0.54(-0.80%)
Apr 03, 2007 66.84 67.14 66.60 67.14 334,200 +0.14(+0.21%)
Apr 02, 2007 67.17 67.17 66.62 67.00 284,100 +0.39(+0.59%)
Mar 30, 2007 66.94 67.08 66.42 66.61 1,190,400 -0.93(-1.38%)
Mar 29, 2007 67.29 67.68 67.18 67.54 659,100 +0.63(+0.94%)
Mar 28, 2007 67.15 67.45 66.76 66.91 247,400 +0.11(+0.16%)
Mar 27, 2007 66.30 66.85 66.30 66.80 453,400 +0.02(+0.03%)
Mar 26, 2007 66.98 66.98 66.20 66.78 1,673,500 +0.72(+1.09%)
Mar 23, 2007 65.73 66.23 65.61 66.06 2,592,900 +1.05(+1.62%)
Mar 22, 2007 64.49 65.28 64.27 65.01 1,954,100 +0.16(+0.25%)
Mar 21, 2007 64.16 64.90 63.75 64.85 880,100 +1.05(+1.65%)
Mar 20, 2007 63.12 63.97 63.05 63.80 399,100 +0.37(+0.58%)
Mar 19, 2007 63.18 63.82 63.00 63.43 168,000 +0.28(+0.44%)
Mar 16, 2007 63.38 63.57 63.00 63.15 120,600 -0.39(-0.61%)
Mar 15, 2007 62.90 64.10 62.82 63.54 134,000 -0.36(-0.56%)
Mar 14, 2007 63.56 63.90 62.92 63.90 206,100 +0.27(+0.42%)
Mar 13, 2007 64.55 64.85 63.55 63.63 185,300 -0.92(-1.43%)
Mar 12, 2007 64.39 64.75 64.35 64.55 102,900 -0.41(-0.63%)
Mar 09, 2007 64.85 65.20 64.59 64.96 91,100 +0.14(+0.22%)
Mar 08, 2007 64.85 65.07 64.74 64.82 260,600 +0.34(+0.53%)
Mar 07, 2007 63.45 64.90 63.45 64.48 202,700 +0.74(+1.16%)
Mar 06, 2007 63.25 63.90 63.12 63.74 161,300 +1.12(+1.79%)
Mar 05, 2007 62.20 63.05 62.20 62.62 266,209 -1.03(-1.62%)
Mar 02, 2007 64.13 64.34 63.42 63.65 248,000 -1.60(-2.45%)
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.