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 (%)
Feb 27, 2009
41.95
43.54
41.82
42.48
0
-0.67(-1.55%)
Feb 26, 2009
44.11
44.66
43.06
43.15
1,048,069
-1.47(-3.29%)
Feb 25, 2009
45.48
45.65
44.08
44.62
803,803
-1.43(-3.11%)
Feb 24, 2009
45.13
46.28
44.36
46.05
810,269
+1.08(+2.40%)
Feb 23, 2009
46.68
46.73
44.93
44.97
1,551,582
-1.64(-3.52%)
Feb 20, 2009
46.05
47.07
45.95
46.61
657,676
-1.56(-3.24%)
Feb 19, 2009
48.98
49.10
47.72
48.17
735,862
-0.03(-0.06%)
Feb 18, 2009
47.80
48.38
46.87
48.20
934,418
+0.23(+0.48%)
Feb 17, 2009
48.10
48.54
47.42
47.97
1,242,651
-2.14(-4.27%)
Feb 13, 2009
50.10
50.79
49.96
50.11
1,136,308
+0.90(+1.83%)
Feb 12, 2009
47.83
49.23
47.09
49.21
1,199,317
+1.00(+2.07%)
Feb 11, 2009
48.29
48.71
47.53
48.21
1,229,194
+0.60(+1.26%)
Feb 10, 2009
49.23
50.04
47.28
47.61
857,873
-2.25(-4.51%)
Feb 09, 2009
50.59
50.91
49.60
49.86
471,217
-0.21(-0.42%)
Feb 06, 2009
48.64
50.55
48.59
50.07
429,907
+1.37(+2.81%)
Feb 05, 2009
47.21
49.06
46.93
48.70
524,716
+0.76(+1.59%)
Feb 04, 2009
48.09
49.13
47.61
47.94
510,972
-1.05(-2.14%)
Feb 03, 2009
47.76
49.29
47.58
48.99
609,945
+1.13(+2.36%)
Feb 02, 2009
46.89
48.13
46.68
47.86
889,237
+0.03(+0.06%)
Jan 30, 2009
48.56
48.75
47.53
47.83
0
-1.48(-3.00%)
Jan 29, 2009
49.01
49.71
48.30
49.31
502,496
+0.08(+0.16%)
Jan 28, 2009
49.45
49.78
48.80
49.23
417,087
+0.77(+1.59%)
Jan 27, 2009
47.87
48.83
47.41
48.46
335,348
+0.47(+0.98%)
Jan 26, 2009
46.78
48.59
46.59
47.99
758,828
+1.46(+3.14%)
Jan 23, 2009
44.00
46.89
43.96
46.53
749,446
+0.88(+1.93%)
Jan 22, 2009
45.21
46.17
44.68
45.65
787,269
-1.02(-2.19%)
Jan 21, 2009
44.87
46.82
44.11
46.67
599,187
+0.87(+1.90%)
Jan 20, 2009
46.51
46.92
45.65
45.80
517,375
-3.13(-6.40%)
Jan 16, 2009
49.51
49.66
47.69
48.93
620,591
+0.81(+1.68%)
Jan 15, 2009
47.79
48.33
46.43
48.12
555,856
-0.02(-0.04%)
Jan 14, 2009
49.02
49.16
47.57
48.14
910,620
-2.67(-5.25%)
Jan 13, 2009
49.90
51.09
49.77
50.81
672,409
-0.21(-0.41%)
Jan 12, 2009
51.65
51.67
50.58
51.02
290,424
-1.23(-2.35%)
Jan 09, 2009
53.16
53.26
51.96
52.25
335,932
-2.01(-3.70%)
Jan 08, 2009
53.48
54.36
52.71
54.26
309,336
+1.26(+2.38%)
Jan 07, 2009
53.33
53.66
52.26
53.00
502,758
-1.18(-2.18%)
Jan 06, 2009
53.96
54.77
53.00
54.18
826,545
+0.85(+1.59%)
Jan 05, 2009
51.80
53.91
51.80
53.33
755,931
-0.20(-0.37%)
Jan 02, 2009
52.05
53.74
52.00
53.53
0
+2.10(+4.08%)
Jan 01, 2009
50.30
51.74
50.30
51.43
0
+0.00(+0.00%)
Dec 31, 2008
50.30
51.74
50.30
51.43
332,828
+0.38(+0.74%)
Dec 30, 2008
50.10
51.23
50.10
51.05
591,146
+1.22(+2.45%)
Dec 29, 2008
50.51
50.59
49.33
49.83
564,737
-0.53(-1.05%)
Dec 26, 2008
50.00
50.47
49.67
50.36
179,137
+0.79(+1.59%)
Dec 24, 2008
49.68
49.98
49.36
49.57
117,307
-0.52(-1.04%)
Dec 23, 2008
51.59
51.74
49.83
50.09
425,148
-1.19(-2.32%)
Dec 22, 2008
52.00
52.03
50.66
51.28
524,895
-0.33(-0.64%)
Dec 19, 2008
51.29
52.56
51.19
51.61
1,212,282
-0.17(-0.33%)
Dec 18, 2008
53.88
53.88
51.17
51.78
2,453,604
-2.39(-4.41%)
Dec 17, 2008
52.95
54.67
52.89
54.17
1,159,022
+0.63(+1.18%)
Dec 16, 2008
52.03
53.55
51.63
53.54
804,687
+2.31(+4.51%)
Dec 15, 2008
51.89
52.07
50.33
51.23
851,347
+0.31(+0.61%)
Dec 12, 2008
49.53
51.22
49.44
50.92
891,558
-0.09(-0.18%)
Dec 11, 2008
51.18
52.68
50.58
51.01
1,217,741
+0.47(+0.93%)
Dec 10, 2008
50.81
50.90
49.61
50.54
1,872,252
+1.04(+2.10%)
Dec 09, 2008
49.11
50.79
48.82
49.50
721,354
+0.08(+0.16%)
Dec 08, 2008
47.61
49.75
47.32
49.42
940,605
+2.60(+5.55%)
Dec 05, 2008
45.55
47.12
43.87
46.82
823,767
+0.87(+1.89%)
Dec 04, 2008
47.09
48.40
45.44
45.95
1,352,452
-3.06(-6.24%)
Dec 03, 2008
47.79
49.19
46.80
49.01
862,781
-1.09(-2.18%)
Dec 02, 2008
49.78
50.45
48.71
50.10
981,829
+2.79(+5.90%)
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
.