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 (%)
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%)
Dec 01, 2008
50.27
50.39
47.25
47.31
744,728
-5.94(-11.15%)
Nov 28, 2008
52.28
53.32
52.04
53.25
651,827
+1.88(+3.66%)
Nov 26, 2008
48.62
51.37
48.29
51.37
965,867
+0.14(+0.27%)
Nov 25, 2008
51.95
52.78
49.87
51.23
1,323,206
+1.23(+2.46%)
Nov 24, 2008
47.67
50.85
46.78
50.00
1,042,542
+4.80(+10.62%)
Nov 21, 2008
44.72
45.35
42.14
45.20
1,168,333
+3.40(+8.13%)
Nov 20, 2008
45.70
45.80
41.41
41.80
1,200,029
-5.27(-11.20%)
Nov 19, 2008
50.35
50.98
47.07
47.07
832,467
-3.83(-7.52%)
Nov 18, 2008
49.47
51.43
49.11
50.90
1,162,953
+2.37(+4.88%)
Nov 17, 2008
49.87
50.43
48.53
48.53
1,816,405
-1.10(-2.22%)
Nov 14, 2008
49.53
52.04
48.49
49.63
1,529,127
-1.05(-2.07%)
Nov 13, 2008
47.31
50.97
45.31
50.68
1,693,169
+3.77(+8.04%)
Nov 12, 2008
49.08
49.50
46.56
46.91
681,268
-3.51(-6.96%)
Nov 11, 2008
52.03
52.03
49.82
50.42
485,878
-2.32(-4.40%)
Nov 10, 2008
55.26
55.48
51.92
52.74
1,857,221
-1.56(-2.87%)
Nov 07, 2008
52.90
54.70
52.53
54.30
923,114
+2.57(+4.97%)
Nov 06, 2008
54.89
55.52
51.45
51.73
1,063,943
-3.77(-6.79%)
Nov 05, 2008
57.49
58.73
55.11
55.50
954,313
-4.03(-6.77%)
Nov 04, 2008
57.13
60.05
56.69
59.53
1,457,562
+5.06(+9.29%)
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
.