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 (%)
Aug 31, 2007
78.14
78.28
77.50
77.81
160,500
+1.61(+2.11%)
Aug 30, 2007
75.44
76.81
75.34
76.20
155,500
+0.57(+0.75%)
Aug 29, 2007
74.65
75.88
74.45
75.63
202,100
+2.08(+2.83%)
Aug 28, 2007
75.07
74.91
73.52
73.55
259,600
-2.33(-3.07%)
Aug 27, 2007
75.74
76.10
75.32
75.88
125,700
-0.53(-0.69%)
Aug 24, 2007
75.65
76.46
75.54
76.41
162,600
+1.56(+2.08%)
Aug 23, 2007
75.28
75.28
74.34
74.85
196,000
+0.32(+0.43%)
Aug 22, 2007
74.15
74.72
73.81
74.53
172,200
+1.50(+2.05%)
Aug 21, 2007
72.87
73.40
72.69
73.03
126,500
-0.25(-0.34%)
Aug 20, 2007
73.73
73.86
72.50
73.28
309,500
+0.13(+0.18%)
Aug 17, 2007
70.07
73.35
71.73
73.15
403,700
+1.86(+2.61%)
Aug 16, 2007
71.51
71.65
69.47
71.29
422,800
-1.03(-1.42%)
Aug 15, 2007
72.71
73.98
72.19
72.32
356,200
-1.20(-1.63%)
Aug 14, 2007
74.29
74.90
73.35
73.52
346,100
-0.88(-1.18%)
Aug 13, 2007
74.15
75.08
74.24
74.40
306,300
+0.20(+0.27%)
Aug 10, 2007
73.50
74.45
72.67
74.20
756,500
-0.80(-1.07%)
Aug 09, 2007
75.84
76.65
74.95
75.00
359,500
-3.27(-4.18%)
Aug 08, 2007
77.69
79.10
77.63
78.27
239,600
+0.65(+0.84%)
Aug 07, 2007
76.19
78.17
76.09
77.62
207,100
+1.02(+1.33%)
Aug 06, 2007
76.91
76.79
75.32
76.60
381,300
+1.09(+1.44%)
Aug 03, 2007
76.12
77.47
75.50
75.51
407,000
-1.96(-2.53%)
Aug 02, 2007
77.37
77.84
76.64
77.47
235,200
-1.27(-1.61%)
Aug 01, 2007
78.11
79.32
76.97
78.74
325,500
-0.54(-0.68%)
Jul 31, 2007
79.53
80.05
78.78
79.28
339,300
+0.04(+0.05%)
Jul 30, 2007
79.16
79.54
78.30
79.24
269,200
+0.66(+0.84%)
Jul 27, 2007
79.66
79.95
77.90
78.58
750,800
-2.34(-2.89%)
Jul 26, 2007
82.87
83.03
79.85
80.92
902,000
-1.68(-2.03%)
Jul 25, 2007
82.72
83.10
81.69
82.60
794,400
+0.50(+0.61%)
Jul 24, 2007
83.72
84.76
82.02
82.10
768,000
-2.95(-3.47%)
Jul 23, 2007
85.21
85.49
84.70
85.05
663,600
+0.95(+1.13%)
Jul 20, 2007
85.04
85.08
83.71
84.10
121,700
-1.17(-1.37%)
Jul 19, 2007
84.94
85.76
84.94
85.27
188,200
-0.33(-0.39%)
Jul 18, 2007
85.30
85.94
84.81
85.60
318,800
+0.09(+0.11%)
Jul 17, 2007
85.41
86.14
85.16
85.51
229,400
+0.70(+0.83%)
Jul 16, 2007
85.52
85.65
84.34
84.81
301,600
-1.53(-1.77%)
Jul 13, 2007
86.22
86.55
86.13
86.34
202,300
-0.87(-1.00%)
Jul 12, 2007
85.23
87.21
85.18
87.21
310,800
+1.11(+1.29%)
Jul 11, 2007
85.32
86.17
85.09
86.10
152,700
+0.24(+0.28%)
Jul 10, 2007
86.52
87.08
85.70
85.86
219,900
-1.72(-1.96%)
Jul 09, 2007
87.09
87.79
87.03
87.58
101,700
+0.38(+0.44%)
Jul 06, 2007
86.96
87.36
86.47
87.20
209,200
+1.84(+2.16%)
Jul 05, 2007
86.06
86.06
84.77
85.36
260,500
-1.05(-1.22%)
Jul 03, 2007
85.97
86.45
85.90
86.41
196,400
+1.14(+1.34%)
Jul 02, 2007
84.92
85.45
84.92
85.27
409,700
+1.92(+2.30%)
Jun 29, 2007
83.55
83.81
82.74
83.35
162,400
+0.98(+1.19%)
Jun 28, 2007
82.14
82.69
82.09
82.37
195,600
+1.41(+1.74%)
Jun 27, 2007
80.48
80.99
80.14
80.96
166,400
+0.42(+0.52%)
Jun 26, 2007
81.55
81.63
80.31
80.54
187,300
-0.45(-0.56%)
Jun 25, 2007
81.18
81.82
80.81
80.99
228,000
-0.09(-0.11%)
Jun 22, 2007
81.64
81.85
80.61
81.08
341,900
-0.99(-1.21%)
Jun 21, 2007
81.71
82.10
81.30
82.07
164,900
+1.65(+2.05%)
Jun 20, 2007
81.72
81.78
80.30
80.42
375,000
-0.28(-0.35%)
Jun 19, 2007
81.28
81.28
80.52
80.70
155,300
-0.11(-0.14%)
Jun 18, 2007
80.89
81.04
80.55
80.81
136,400
+1.03(+1.29%)
Jun 15, 2007
80.50
80.92
80.22
79.78
475,300
+0.89(+1.13%)
Jun 14, 2007
77.85
78.99
77.81
78.89
151,900
+1.62(+2.09%)
Jun 13, 2007
77.10
77.77
76.88
77.27
161,000
+0.07(+0.09%)
Jun 12, 2007
77.14
77.88
76.73
77.20
125,000
-1.04(-1.33%)
Jun 11, 2007
77.82
78.79
77.62
78.24
268,800
-0.58(-0.74%)
Jun 08, 2007
78.44
78.89
78.01
78.82
468,000
+1.47(+1.90%)
Jun 07, 2007
77.62
78.55
77.31
77.35
315,700
-0.39(-0.50%)
Jun 06, 2007
78.34
78.23
77.36
77.74
164,800
-0.31(-0.40%)
Jun 05, 2007
78.03
78.65
77.83
78.05
154,500
-0.20(-0.26%)
Jun 04, 2007
77.57
78.25
77.48
78.25
173,000
+1.40(+1.82%)
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
.