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 (%)
Jun 30, 2006
70.33
70.50
69.78
69.87
144,400
+0.47(+0.68%)
Jun 29, 2006
69.40
69.40
69.40
69.40
0
+1.86(+2.75%)
Jun 28, 2006
67.04
67.65
66.95
67.54
185,800
+1.25(+1.89%)
Jun 27, 2006
66.52
67.11
66.15
66.29
173,400
-0.01(-0.02%)
Jun 23, 2006
66.18
66.79
66.16
66.30
122,000
+0.15(+0.23%)
Jun 22, 2006
65.78
66.24
65.49
66.15
121,800
+0.21(+0.32%)
Jun 21, 2006
65.25
66.50
65.25
65.94
109,400
+0.68(+1.04%)
Jun 20, 2006
64.88
66.00
64.77
65.26
152,300
+0.23(+0.35%)
Jun 19, 2006
65.99
66.03
64.70
65.03
102,300
-1.20(-1.81%)
Jun 16, 2006
66.02
66.46
65.80
66.23
203,400
-0.12(-0.18%)
Jun 15, 2006
65.60
66.56
65.54
66.35
188,900
+1.86(+2.88%)
Jun 14, 2006
64.98
65.30
63.77
64.49
200,800
+0.25(+0.39%)
Jun 13, 2006
64.96
65.33
64.17
64.24
217,400
-1.01(-1.55%)
Jun 12, 2006
65.86
66.22
65.20
65.25
155,400
-0.65(-0.99%)
Jun 09, 2006
65.83
66.81
65.71
65.90
234,200
-0.40(-0.60%)
Jun 08, 2006
65.35
66.37
64.29
66.30
467,400
-0.41(-0.61%)
Jun 07, 2006
67.80
67.85
66.70
66.71
224,000
-0.94(-1.39%)
Jun 06, 2006
68.06
68.07
67.02
67.65
286,400
-0.89(-1.30%)
Jun 05, 2006
69.85
69.96
68.45
68.54
111,500
-1.02(-1.47%)
Jun 02, 2006
68.99
69.61
68.46
69.56
210,900
+0.58(+0.84%)
Jun 01, 2006
67.37
68.98
67.32
68.98
269,900
-0.23(-0.33%)
May 31, 2006
68.85
69.25
68.49
69.21
262,800
+0.54(+0.79%)
May 30, 2006
69.67
70.05
68.65
68.67
201,800
-0.83(-1.19%)
May 26, 2006
68.80
69.71
68.50
69.50
181,500
-0.07(-0.10%)
May 25, 2006
69.11
69.98
68.83
69.57
247,600
+2.07(+3.07%)
May 24, 2006
68.04
68.19
66.76
67.50
254,400
-0.71(-1.04%)
May 23, 2006
68.69
69.46
68.21
68.21
321,100
+0.33(+0.49%)
May 22, 2006
66.99
68.28
66.52
67.88
296,600
-0.50(-0.73%)
May 19, 2006
67.85
68.51
67.22
68.38
151,800
+0.56(+0.83%)
May 18, 2006
68.32
68.74
67.82
67.82
344,100
+0.12(+0.18%)
May 17, 2006
69.09
69.53
67.30
67.70
308,600
-2.72(-3.86%)
May 16, 2006
70.64
70.80
69.81
70.42
163,500
+0.27(+0.38%)
May 15, 2006
70.25
70.55
69.54
70.15
236,300
-0.70(-0.99%)
May 12, 2006
72.40
72.41
70.84
70.85
288,600
-1.67(-2.30%)
May 11, 2006
72.80
73.08
72.22
72.52
136,400
+0.10(+0.14%)
May 10, 2006
72.02
72.42
71.70
72.42
89,300
+0.01(+0.01%)
May 09, 2006
72.37
72.80
72.19
72.41
129,300
+0.28(+0.39%)
May 08, 2006
71.99
72.41
71.85
72.13
223,100
-1.10(-1.50%)
May 05, 2006
72.67
73.23
72.46
73.23
144,800
+0.86(+1.19%)
May 04, 2006
72.00
72.50
71.46
72.37
173,800
+0.30(+0.42%)
May 03, 2006
72.73
72.73
71.73
72.07
155,000
-1.57(-2.13%)
May 02, 2006
72.87
73.76
72.87
73.64
176,600
+1.44(+1.99%)
May 01, 2006
71.82
72.84
71.82
72.20
130,200
+0.79(+1.11%)
Apr 28, 2006
71.41
71.41
71.41
71.41
0
-0.43(-0.60%)
Apr 27, 2006
71.24
72.36
71.06
71.84
139,000
-0.46(-0.64%)
Apr 26, 2006
73.21
73.55
72.09
72.30
154,900
-0.51(-0.70%)
Apr 25, 2006
73.54
73.77
72.58
72.81
135,900
-0.15(-0.21%)
Apr 24, 2006
73.57
73.64
72.89
72.96
220,000
-0.61(-0.83%)
Apr 21, 2006
72.81
73.57
72.62
73.57
230,700
+2.21(+3.10%)
Apr 20, 2006
71.81
71.92
71.05
71.36
148,100
-0.83(-1.15%)
Apr 19, 2006
71.57
72.38
71.30
72.19
150,100
+0.09(+0.12%)
Apr 18, 2006
71.71
72.10
71.27
72.10
321,000
+2.11(+3.01%)
Apr 17, 2006
69.31
70.00
69.31
69.99
70,000
+0.95(+1.38%)
Apr 13, 2006
68.94
69.37
68.75
69.04
96,800
+0.10(+0.15%)
Apr 12, 2006
69.53
69.63
68.59
68.94
319,900
-0.09(-0.13%)
Apr 11, 2006
69.91
69.95
68.79
69.03
280,000
+0.46(+0.67%)
Apr 10, 2006
68.50
68.90
68.44
68.57
286,600
+1.39(+2.07%)
Apr 07, 2006
68.20
68.29
67.12
67.18
278,800
-0.43(-0.64%)
Apr 06, 2006
67.36
67.64
67.14
67.61
124,500
+0.01(+0.01%)
Apr 05, 2006
66.89
67.63
66.77
67.60
209,800
+0.48(+0.72%)
Apr 04, 2006
66.48
67.30
66.17
67.12
270,500
+1.42(+2.16%)
Apr 03, 2006
65.33
66.33
65.33
65.70
263,900
+0.55(+0.84%)
Mar 31, 2006
65.55
65.63
64.95
65.15
174,800
-0.73(-1.11%)
Mar 30, 2006
65.73
66.35
65.60
65.88
224,300
+0.83(+1.28%)
Mar 29, 2006
64.84
65.34
64.81
65.05
218,700
+0.65(+1.01%)
Mar 28, 2006
64.83
64.99
64.26
64.40
175,400
-0.22(-0.34%)
Mar 27, 2006
64.37
64.63
64.22
64.62
158,700
+0.32(+0.50%)
Mar 24, 2006
63.93
64.60
63.86
64.30
172,500
+0.85(+1.34%)
Mar 21, 2006
63.29
63.94
63.13
63.45
228,000
-0.55(-0.86%)
Mar 20, 2006
64.25
64.37
63.92
64.00
264,500
-0.87(-1.34%)
Mar 17, 2006
65.14
65.28
64.62
64.87
173,500
-0.93(-1.41%)
Mar 16, 2006
65.10
65.89
64.91
65.80
186,700
+0.53(+0.81%)
Mar 15, 2006
65.09
65.30
64.75
65.27
121,400
-0.05(-0.08%)
Mar 14, 2006
64.51
65.49
64.42
65.32
144,400
+0.84(+1.30%)
Mar 13, 2006
63.93
64.53
63.90
64.48
198,100
+0.31(+0.48%)
Mar 10, 2006
63.42
64.23
63.34
64.17
169,700
+0.65(+1.02%)
Mar 09, 2006
63.84
64.00
63.52
63.52
134,200
-0.13(-0.20%)
Mar 08, 2006
63.83
64.09
63.31
63.65
333,800
+0.53(+0.84%)
Mar 07, 2006
63.18
63.50
62.85
63.12
253,700
-0.57(-0.89%)
Mar 06, 2006
64.86
64.86
63.60
63.69
181,300
-0.92(-1.42%)
Mar 03, 2006
64.59
64.99
64.44
64.61
146,000
+0.36(+0.56%)
Mar 02, 2006
64.16
64.47
63.75
64.25
181,500
-0.37(-0.57%)
Mar 01, 2006
64.00
64.71
63.81
64.62
286,900
+1.59(+2.52%)
Feb 28, 2006
63.65
63.29
62.83
63.03
159,900
-0.62(-0.97%)
Feb 27, 2006
63.80
63.95
63.63
63.65
124,000
-0.15(-0.24%)
Feb 24, 2006
64.00
64.11
63.71
63.80
202,900
-0.05(-0.08%)
Feb 23, 2006
64.24
64.24
63.63
63.85
192,400
-0.52(-0.81%)
Feb 22, 2006
64.44
64.55
64.12
64.37
199,900
-0.75(-1.15%)
Feb 21, 2006
65.69
65.87
65.04
65.12
256,100
-0.28(-0.43%)
Feb 17, 2006
65.43
65.59
65.19
65.40
182,400
+0.67(+1.04%)
Feb 15, 2006
65.74
66.10
64.60
64.73
331,400
-0.62(-0.95%)
Feb 14, 2006
64.90
65.45
64.74
65.35
729,100
-0.25(-0.38%)
Feb 13, 2006
65.28
65.96
65.19
65.60
248,100
-0.30(-0.46%)
Feb 10, 2006
66.14
66.23
65.42
65.90
241,000
+0.38(+0.58%)
Feb 09, 2006
66.09
66.34
65.47
65.52
218,400
-0.32(-0.49%)
Feb 08, 2006
65.64
65.99
65.35
65.84
165,600
-0.47(-0.71%)
Feb 07, 2006
66.88
67.10
66.13
66.31
212,700
-1.75(-2.57%)
Feb 06, 2006
68.04
68.40
67.76
68.06
274,700
-0.08(-0.12%)
Feb 03, 2006
68.06
68.58
67.88
68.14
373,400
-1.38(-1.99%)
Feb 02, 2006
70.03
70.16
69.30
69.52
329,600
-1.17(-1.66%)
Feb 01, 2006
71.49
71.78
70.68
70.69
243,900
-1.11(-1.55%)
Jan 31, 2006
71.99
72.09
71.51
71.80
326,900
+0.68(+0.96%)
Jan 30, 2006
71.17
71.34
70.93
71.12
218,500
+1.24(+1.77%)
Jan 27, 2006
70.18
70.45
69.70
69.88
185,400
+1.03(+1.50%)
Jan 26, 2006
68.90
69.12
68.60
68.85
162,600
+0.36(+0.53%)
Jan 25, 2006
69.09
69.16
68.00
68.49
235,700
-0.13(-0.19%)
Jan 24, 2006
68.82
68.87
68.43
68.62
191,800
-0.45(-0.65%)
Jan 23, 2006
68.57
69.26
68.43
69.07
195,000
+0.80(+1.17%)
Jan 20, 2006
68.72
68.85
67.70
68.27
272,900
-0.07(-0.10%)
Jan 19, 2006
68.01
68.40
67.75
68.34
368,300
-0.07(-0.10%)
Jan 18, 2006
68.94
68.99
68.02
68.41
174,900
-0.80(-1.16%)
Jan 17, 2006
68.76
69.24
68.62
69.21
185,300
+0.51(+0.74%)
Jan 13, 2006
68.11
69.00
68.09
68.70
151,900
+0.65(+0.96%)
Jan 12, 2006
68.55
68.77
67.78
68.05
218,200
-0.45(-0.66%)
Jan 11, 2006
68.00
68.89
67.78
68.50
173,400
+0.21(+0.31%)
Jan 10, 2006
68.08
68.43
68.04
68.29
119,500
-0.14(-0.20%)
Jan 09, 2006
68.84
68.91
68.09
68.43
122,500
+0.05(+0.07%)
Jan 06, 2006
68.28
68.80
68.24
68.38
92,000
+1.13(+1.68%)
Jan 05, 2006
67.83
67.90
67.17
67.25
145,300
-0.63(-0.93%)
Jan 04, 2006
67.72
68.00
67.62
67.88
166,500
+0.58(+0.86%)
Jan 03, 2006
65.84
67.33
65.84
67.30
273,600
+2.77(+4.29%)
Dec 30, 2005
63.83
64.74
63.77
64.53
99,000
+0.27(+0.42%)
Dec 29, 2005
63.97
64.63
63.91
64.26
89,800
+0.16(+0.25%)
Dec 28, 2005
64.29
64.50
63.98
64.10
207,700
-0.75(-1.16%)
Dec 23, 2005
64.78
65.00
63.00
64.85
343,400
-0.15(-0.23%)
Dec 22, 2005
65.14
65.24
64.84
65.00
180,300
+0.45(+0.70%)
Dec 21, 2005
64.84
64.84
64.28
64.55
162,300
+0.31(+0.48%)
Dec 20, 2005
64.50
64.69
64.09
64.24
167,400
-0.30(-0.46%)
Dec 19, 2005
64.93
65.20
64.42
64.54
142,700
-0.48(-0.74%)
Dec 16, 2005
65.59
65.80
65.00
65.02
201,500
-0.44(-0.67%)
Dec 15, 2005
65.84
65.93
65.01
65.46
406,300
-1.25(-1.87%)
Dec 14, 2005
66.77
66.87
66.33
66.71
156,200
+0.32(+0.48%)
Dec 13, 2005
66.96
66.96
66.26
66.39
180,100
-0.21(-0.32%)
Dec 12, 2005
66.70
66.96
66.32
66.60
192,500
+0.51(+0.77%)
Dec 09, 2005
66.10
66.41
65.80
66.09
296,900
-1.06(-1.58%)
Dec 08, 2005
66.35
67.28
66.18
67.15
258,600
+1.70(+2.60%)
Dec 07, 2005
66.36
66.38
65.30
65.45
278,200
-1.18(-1.77%)
Dec 06, 2005
66.47
66.93
66.22
66.63
400,300
+0.16(+0.24%)
Dec 05, 2005
66.52
66.95
66.41
66.47
145,600
+0.30(+0.45%)
Dec 02, 2005
66.08
66.29
65.69
66.17
200,600
+0.20(+0.30%)
Dec 01, 2005
65.38
66.15
65.28
65.97
201,500
+1.14(+1.76%)
Nov 30, 2005
65.34
65.35
64.58
64.83
288,000
-0.65(-0.99%)
Nov 29, 2005
66.12
66.13
65.41
65.48
126,600
-0.80(-1.21%)
Nov 25, 2005
66.51
66.57
66.15
66.28
63,100
-0.70(-1.05%)
Nov 23, 2005
66.89
67.25
66.68
66.98
105,600
-0.37(-0.55%)
Nov 22, 2005
66.22
67.35
66.20
67.35
132,600
+1.39(+2.11%)
Nov 21, 2005
66.41
66.52
65.75
65.96
464,100
+0.24(+0.37%)
Nov 18, 2005
65.59
65.76
65.17
65.72
195,400
+1.28(+1.99%)
Nov 17, 2005
64.87
65.05
64.25
64.44
159,300
+0.43(+0.67%)
Nov 16, 2005
63.33
64.01
63.18
64.01
129,600
+0.37(+0.58%)
Nov 15, 2005
63.94
64.40
63.58
63.64
133,300
+0.01(+0.02%)
Nov 14, 2005
63.80
63.85
63.03
63.63
216,100
+0.71(+1.13%)
Nov 11, 2005
62.75
63.05
62.66
62.92
325,600
-0.62(-0.98%)
Nov 10, 2005
64.15
64.17
63.26
63.54
260,700
-0.98(-1.52%)
Nov 09, 2005
64.56
65.15
64.15
64.52
178,400
-0.02(-0.03%)
Nov 08, 2005
63.81
64.74
63.81
64.54
162,500
+0.03(+0.05%)
Nov 07, 2005
64.66
64.75
64.19
64.51
99,600
-0.47(-0.72%)
Nov 04, 2005
66.05
66.08
64.74
64.98
200,500
-0.99(-1.50%)
Nov 03, 2005
65.44
66.19
65.14
65.97
158,000
+0.81(+1.24%)
Nov 02, 2005
63.81
65.17
63.81
65.16
200,400
+0.40(+0.62%)
Nov 01, 2005
64.71
65.03
64.38
64.76
210,000
-0.65(-0.99%)
Oct 31, 2005
65.37
65.56
64.98
65.41
519,100
+0.66(+1.02%)
Oct 28, 2005
64.49
64.84
64.06
64.75
215,400
+0.91(+1.43%)
Oct 27, 2005
64.68
64.68
63.65
63.84
418,300
+1.24(+1.98%)
Oct 26, 2005
63.06
63.52
62.40
62.60
300,100
-0.39(-0.62%)
Oct 25, 2005
62.33
63.11
62.32
62.99
216,800
+0.63(+1.01%)
Oct 24, 2005
61.66
62.52
61.59
62.36
239,600
+1.18(+1.93%)
Oct 21, 2005
61.40
61.90
61.05
61.18
300,300
+0.00(+0.00%)
Oct 20, 2005
62.88
63.02
60.69
61.18
457,500
-2.34(-3.68%)
Oct 19, 2005
62.21
63.53
61.98
63.52
376,100
+1.12(+1.79%)
Oct 18, 2005
63.15
63.43
62.39
62.40
301,800
-2.27(-3.51%)
Oct 17, 2005
64.63
64.77
64.00
64.67
255,900
+0.00(+0.00%)
Oct 14, 2005
63.98
64.82
63.72
64.67
199,100
+0.57(+0.89%)
Oct 13, 2005
63.38
64.10
63.10
64.10
325,600
-0.62(-0.96%)
Oct 12, 2005
65.26
65.26
64.47
64.72
280,200
-1.07(-1.63%)
Oct 11, 2005
65.27
65.88
65.01
65.79
342,500
+0.20(+0.30%)
Oct 10, 2005
66.08
66.16
65.12
65.59
356,200
-0.32(-0.49%)
Oct 07, 2005
66.01
66.36
65.69
65.91
234,500
+0.89(+1.37%)
Oct 06, 2005
66.07
66.48
65.01
65.02
293,500
-0.89(-1.35%)
Oct 05, 2005
66.88
67.11
65.91
65.91
1,184,800
-1.10(-1.64%)
Oct 04, 2005
68.37
68.37
66.92
67.01
219,400
-1.74(-2.53%)
Oct 03, 2005
68.95
69.04
68.75
68.75
252,700
-0.12(-0.17%)
Sep 30, 2005
69.09
69.76
68.85
68.87
194,700
-0.53(-0.76%)
Sep 29, 2005
68.93
69.42
68.90
69.40
269,500
+0.22(+0.32%)
Sep 28, 2005
68.55
69.30
68.30
69.18
157,100
+1.05(+1.54%)
Sep 27, 2005
68.35
68.38
67.80
68.13
105,900
-0.31(-0.45%)
Sep 26, 2005
67.27
68.53
67.17
68.44
138,000
+0.48(+0.71%)
Sep 23, 2005
67.96
68.21
67.86
67.96
136,800
-1.06(-1.54%)
Sep 22, 2005
69.02
69.76
68.50
69.02
189,100
-0.33(-0.48%)
Sep 21, 2005
69.85
70.04
69.01
69.35
163,600
+0.52(+0.76%)
Sep 20, 2005
69.55
69.65
68.63
68.83
207,800
-0.37(-0.53%)
Sep 19, 2005
68.91
69.42
68.88
69.20
157,900
+0.58(+0.85%)
Sep 16, 2005
68.50
68.62
68.35
68.62
128,300
+1.02(+1.51%)
Sep 15, 2005
68.04
68.20
67.34
67.60
155,700
+0.79(+1.18%)
Sep 14, 2005
66.24
66.85
66.24
66.81
188,400
+0.71(+1.07%)
Sep 13, 2005
66.35
66.43
66.08
66.10
132,300
-0.57(-0.85%)
Sep 12, 2005
67.28
67.28
66.67
66.67
97,900
-1.12(-1.65%)
Sep 09, 2005
67.63
67.90
67.58
67.79
135,000
+0.66(+0.98%)
Sep 08, 2005
67.38
67.73
66.85
67.13
76,700
-0.48(-0.71%)
Sep 07, 2005
67.88
68.33
67.55
67.61
278,500
-1.87(-2.69%)
Sep 06, 2005
69.39
69.60
69.05
69.48
106,900
+0.10(+0.14%)
Sep 02, 2005
69.36
69.57
69.26
69.38
154,400
-0.22(-0.32%)
Sep 01, 2005
68.94
69.72
68.91
69.60
176,400
+1.86(+2.75%)
Aug 31, 2005
66.97
68.11
66.88
67.74
307,500
+1.84(+2.79%)
Aug 30, 2005
65.36
66.16
65.31
65.90
150,400
+0.20(+0.30%)
Aug 29, 2005
65.98
66.10
65.32
65.70
121,300
+0.05(+0.08%)
Aug 26, 2005
66.35
66.40
65.65
65.65
151,100
-0.49(-0.74%)
Aug 25, 2005
66.44
66.44
66.08
66.14
166,100
-0.10(-0.15%)
Aug 24, 2005
66.13
66.37
65.96
66.24
145,800
-0.27(-0.41%)
Aug 23, 2005
66.65
66.70
66.27
66.51
198,900
-0.36(-0.54%)
Aug 22, 2005
67.44
67.52
66.70
66.87
331,500
-0.18(-0.27%)
Aug 19, 2005
67.05
67.28
66.92
67.05
256,600
+0.95(+1.44%)
Aug 18, 2005
66.10
66.50
65.87
66.10
130,400
-1.18(-1.75%)
Aug 17, 2005
68.21
68.40
66.94
67.28
257,100
-1.13(-1.65%)
Aug 16, 2005
68.98
68.98
68.41
68.41
151,900
-0.97(-1.40%)
Aug 15, 2005
69.68
69.80
69.30
69.38
130,200
-0.61(-0.87%)
Aug 12, 2005
70.22
70.30
69.75
69.99
178,700
-0.29(-0.41%)
Aug 11, 2005
70.29
70.94
70.00
70.28
169,900
+0.52(+0.75%)
Aug 10, 2005
69.75
69.93
69.48
69.76
250,400
+1.59(+2.33%)
Aug 09, 2005
68.36
68.44
67.94
68.17
255,600
+1.77(+2.67%)
Aug 08, 2005
66.76
67.11
66.40
66.40
151,200
+0.46(+0.70%)
Aug 05, 2005
66.07
66.25
65.76
65.94
369,300
+0.20(+0.30%)
Aug 04, 2005
65.92
66.33
65.73
65.74
74,900
-0.25(-0.38%)
Aug 03, 2005
66.55
66.56
65.89
65.99
297,700
+0.12(+0.18%)
Aug 02, 2005
66.15
66.19
65.77
65.87
349,700
+0.52(+0.80%)
Aug 01, 2005
65.08
65.79
65.01
65.35
230,100
+1.68(+2.64%)
Jul 29, 2005
64.08
64.26
63.60
63.67
306,700
+1.30(+2.08%)
Jul 28, 2005
61.94
62.63
61.77
62.37
176,200
-0.48(-0.76%)
Jul 27, 2005
62.80
62.99
62.53
62.85
394,300
-0.16(-0.25%)
Jul 26, 2005
62.90
63.23
62.66
63.01
535,400
+0.35(+0.56%)
Jul 25, 2005
63.31
63.47
62.40
62.66
523,500
+0.03(+0.05%)
Jul 22, 2005
62.62
62.95
62.61
62.63
290,000
-0.43(-0.68%)
Jul 21, 2005
63.10
63.43
62.62
63.06
192,300
-0.59(-0.93%)
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
.