Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
59.71
59.80
57.73
58.16
1,290,477
-1.97(-3.28%)
Oct 29, 2009
59.33
60.50
59.33
60.13
632,086
-0.43(-0.71%)
Oct 28, 2009
61.66
61.93
60.42
60.56
697,570
-0.92(-1.50%)
Oct 27, 2009
61.84
62.18
61.20
61.48
847,652
+1.06(+1.75%)
Oct 26, 2009
61.25
62.00
60.21
60.42
759,756
-0.33(-0.54%)
Oct 23, 2009
60.93
61.02
60.45
60.75
415,734
-0.88(-1.43%)
Oct 22, 2009
60.77
61.70
60.36
61.63
670,686
+0.36(+0.59%)
Oct 21, 2009
61.00
62.26
61.00
61.27
852,064
+0.47(+0.77%)
Oct 20, 2009
60.40
60.84
60.39
60.80
519,551
-0.01(-0.02%)
Oct 19, 2009
60.50
61.18
60.32
60.81
542,482
+1.07(+1.79%)
Oct 16, 2009
59.39
59.95
58.98
59.74
652,392
+0.85(+1.44%)
Oct 15, 2009
58.29
58.96
58.21
58.89
1,063,434
+0.65(+1.12%)
Oct 14, 2009
58.06
58.36
57.74
58.24
351,179
+1.68(+2.97%)
Oct 13, 2009
56.69
56.69
56.20
56.56
370,902
+0.15(+0.27%)
Oct 12, 2009
56.75
56.78
56.31
56.41
232,537
+0.46(+0.82%)
Oct 09, 2009
55.81
56.15
55.65
55.95
441,594
+0.22(+0.39%)
Oct 08, 2009
55.53
56.00
55.25
55.73
475,843
+0.40(+0.72%)
Oct 07, 2009
55.24
55.44
54.84
55.33
701,975
-0.40(-0.72%)
Oct 06, 2009
55.13
56.04
55.10
55.73
942,395
+1.17(+2.14%)
Oct 05, 2009
53.84
54.72
53.73
54.56
737,441
+0.37(+0.68%)
Oct 02, 2009
54.10
54.70
54.00
54.19
442,561
-0.41(-0.75%)
Oct 01, 2009
55.88
55.89
54.57
54.60
1,046,295
-1.17(-2.10%)
Sep 30, 2009
56.37
56.37
55.14
55.77
709,765
-0.45(-0.80%)
Sep 29, 2009
56.54
56.75
55.89
56.22
528,031
-0.64(-1.13%)
Sep 28, 2009
55.70
57.11
55.68
56.86
1,096,584
+0.55(+0.98%)
Sep 25, 2009
56.26
56.77
55.88
56.31
1,963,445
-0.36(-0.64%)
Sep 24, 2009
57.03
57.16
55.74
56.67
2,355,675
-0.43(-0.75%)
Sep 23, 2009
57.86
58.16
56.95
57.10
945,748
-0.97(-1.67%)
Sep 22, 2009
57.88
58.15
57.64
58.07
465,998
+1.09(+1.91%)
Sep 21, 2009
56.46
57.13
56.25
56.98
593,301
-0.17(-0.30%)
Sep 18, 2009
57.23
57.30
56.76
57.15
460,471
+0.01(+0.02%)
Sep 17, 2009
57.08
57.40
56.64
57.14
859,919
+0.34(+0.60%)
Sep 16, 2009
56.92
57.14
56.37
56.80
641,145
+0.14(+0.25%)
Sep 15, 2009
56.34
56.89
55.92
56.66
335,274
+0.29(+0.51%)
Sep 14, 2009
55.68
56.46
55.68
56.37
266,530
-0.17(-0.30%)
Sep 11, 2009
57.01
57.15
56.10
56.54
1,128,648
-0.73(-1.27%)
Sep 10, 2009
56.55
57.37
56.28
57.27
535,306
+0.91(+1.61%)
Sep 09, 2009
56.36
56.90
56.12
56.36
738,336
+0.61(+1.09%)
Sep 08, 2009
55.58
56.06
55.36
55.75
289,272
+1.42(+2.61%)
Sep 04, 2009
53.85
54.62
53.50
54.33
315,132
+0.01(+0.02%)
Sep 03, 2009
54.37
54.72
53.91
54.32
386,313
+0.06(+0.11%)
Sep 02, 2009
53.59
54.52
53.40
54.26
575,538
+0.96(+1.80%)
Sep 01, 2009
53.82
54.58
53.16
53.30
522,717
-0.84(-1.55%)
Aug 31, 2009
54.13
54.27
53.87
54.14
279,385
-0.46(-0.84%)
Aug 28, 2009
55.23
55.38
54.38
54.60
246,084
-0.22(-0.40%)
Aug 27, 2009
54.13
54.97
53.56
54.82
279,629
+0.73(+1.35%)
Aug 26, 2009
53.74
54.20
53.56
54.09
719,751
-0.22(-0.41%)
Aug 25, 2009
54.10
54.69
53.78
54.31
890,756
+0.54(+1.00%)
Aug 24, 2009
54.33
54.51
53.59
53.77
513,067
-0.40(-0.74%)
Aug 21, 2009
53.89
54.50
53.73
54.17
428,210
+1.62(+3.08%)
Aug 20, 2009
52.16
52.64
52.05
52.55
267,605
+0.83(+1.60%)
Aug 19, 2009
50.65
52.16
50.63
51.72
630,888
+0.50(+0.98%)
Aug 18, 2009
50.85
51.39
50.65
51.22
383,186
+0.89(+1.77%)
Aug 17, 2009
50.71
50.77
50.16
50.33
287,566
-1.65(-3.17%)
Aug 14, 2009
52.76
52.80
51.56
51.98
257,006
-0.35(-0.67%)
Aug 13, 2009
52.38
52.51
52.01
52.33
310,439
-0.06(-0.11%)
Aug 12, 2009
51.77
52.67
51.77
52.39
469,933
+1.14(+2.22%)
Aug 11, 2009
51.21
51.42
50.86
51.25
744,837
+0.26(+0.51%)
Aug 10, 2009
50.99
51.16
50.52
50.99
248,897
-0.48(-0.93%)
Aug 07, 2009
51.78
51.99
51.39
51.47
343,720
+0.42(+0.82%)
Aug 06, 2009
51.63
51.69
50.74
51.05
624,315
-0.55(-1.07%)
Aug 05, 2009
51.90
51.96
51.20
51.60
437,845
-1.79(-3.35%)
Aug 04, 2009
52.87
53.54
52.65
53.39
313,152
+0.29(+0.55%)
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
.