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 (%)
May 29, 2009
55.09
55.28
54.04
54.58
557,910
+0.75(+1.39%)
May 28, 2009
53.24
53.95
52.42
53.83
1,578,039
+1.60(+3.06%)
May 27, 2009
52.91
53.39
52.12
52.23
3,439,399
-1.39(-2.59%)
May 26, 2009
51.40
53.71
51.36
53.62
1,493,916
+1.64(+3.16%)
May 22, 2009
52.17
52.40
51.86
51.98
1,097,871
+0.03(+0.06%)
May 21, 2009
51.40
52.00
51.10
51.95
602,595
+0.22(+0.43%)
May 20, 2009
52.12
52.66
51.68
51.73
1,195,971
+0.76(+1.49%)
May 19, 2009
50.72
51.39
50.50
50.97
595,036
+0.21(+0.41%)
May 18, 2009
49.87
50.79
49.70
50.76
1,115,752
+1.81(+3.70%)
May 15, 2009
48.51
49.20
48.50
48.95
2,295,762
-0.40(-0.81%)
May 14, 2009
48.86
49.71
48.59
49.35
526,195
+0.02(+0.04%)
May 13, 2009
49.95
50.37
49.13
49.33
751,760
-0.30(-0.60%)
May 12, 2009
49.10
49.89
48.91
49.63
648,489
+1.89(+3.96%)
May 11, 2009
47.59
47.95
47.50
47.74
824,004
-2.26(-4.52%)
May 08, 2009
48.65
50.15
48.56
50.00
632,853
+2.20(+4.60%)
May 07, 2009
48.33
48.46
47.21
47.80
1,010,659
-0.35(-0.73%)
May 06, 2009
47.95
48.34
47.14
48.15
483,432
+0.09(+0.19%)
May 05, 2009
47.84
48.11
47.39
48.06
768,872
-0.46(-0.95%)
May 04, 2009
47.33
48.53
47.15
48.52
909,368
+1.78(+3.81%)
May 01, 2009
46.52
46.87
45.71
46.74
511,651
+1.24(+2.73%)
Apr 30, 2009
46.57
46.98
45.38
45.50
1,093,108
-0.05(-0.11%)
Apr 29, 2009
44.82
46.05
44.80
45.55
670,369
+0.79(+1.76%)
Apr 28, 2009
44.44
45.02
44.25
44.76
436,511
+0.14(+0.31%)
Apr 27, 2009
44.63
45.26
44.33
44.62
567,309
-0.48(-1.06%)
Apr 24, 2009
45.30
45.63
44.86
45.10
406,736
+1.56(+3.58%)
Apr 23, 2009
42.90
43.59
42.37
43.54
452,556
+2.01(+4.84%)
Apr 22, 2009
41.59
42.29
41.50
41.53
422,049
-0.81(-1.91%)
Apr 21, 2009
40.73
42.43
40.72
42.34
509,901
+1.07(+2.59%)
Apr 20, 2009
41.96
41.96
41.09
41.27
875,174
-0.77(-1.83%)
Apr 17, 2009
42.02
42.37
41.51
42.04
753,323
-0.64(-1.50%)
Apr 16, 2009
42.23
42.93
41.95
42.68
373,135
+0.35(+0.83%)
Apr 15, 2009
41.78
42.37
41.53
42.33
453,878
+0.48(+1.15%)
Apr 14, 2009
41.45
42.16
41.34
41.85
645,188
-0.54(-1.27%)
Apr 13, 2009
42.00
42.85
41.70
42.39
708,460
+0.10(+0.24%)
Apr 09, 2009
42.31
42.35
41.56
42.29
733,498
+0.08(+0.19%)
Apr 08, 2009
42.10
42.69
41.80
42.21
624,159
-0.73(-1.70%)
Apr 07, 2009
43.11
43.23
42.78
42.94
419,896
-1.74(-3.89%)
Apr 06, 2009
44.42
45.06
43.86
44.68
277,343
-1.55(-3.35%)
Apr 03, 2009
45.91
46.39
44.88
46.23
349,862
+0.41(+0.89%)
Apr 02, 2009
45.07
46.58
45.04
45.82
478,496
+1.73(+3.92%)
Apr 01, 2009
42.67
44.29
42.66
44.09
445,112
+0.48(+1.10%)
Mar 31, 2009
43.81
44.27
43.42
43.61
697,133
+0.46(+1.07%)
Mar 30, 2009
43.65
43.69
42.62
43.15
291,385
-2.60(-5.68%)
Mar 26, 2009
46.05
46.18
45.25
45.75
360,492
-0.49(-1.06%)
Mar 25, 2009
45.78
46.52
45.34
46.24
842,713
+1.22(+2.71%)
Mar 24, 2009
45.18
45.97
44.70
45.02
553,963
-1.04(-2.26%)
Mar 23, 2009
45.28
46.13
45.14
46.06
567,584
+2.74(+6.33%)
Mar 20, 2009
44.44
44.55
43.31
43.32
346,083
-0.75(-1.70%)
Mar 19, 2009
45.38
45.40
43.92
44.07
1,019,189
-0.86(-1.91%)
Mar 18, 2009
43.11
45.19
42.43
44.93
629,050
-0.08(-0.18%)
Mar 17, 2009
43.24
45.07
43.08
45.01
571,086
+0.26(+0.58%)
Mar 16, 2009
44.48
45.33
43.82
44.75
1,033,800
+0.28(+0.63%)
Mar 13, 2009
44.57
44.70
43.72
44.47
0
+0.27(+0.61%)
Mar 12, 2009
42.87
44.38
42.21
44.20
415,154
+1.53(+3.59%)
Mar 11, 2009
43.15
43.66
42.12
42.67
669,466
+0.19(+0.45%)
Mar 10, 2009
41.15
43.12
41.15
42.48
1,011,679
+1.74(+4.27%)
Mar 09, 2009
40.16
41.48
40.00
40.74
1,322,667
-0.74(-1.78%)
Mar 06, 2009
41.56
42.18
40.55
41.48
0
+2.37(+6.06%)
Mar 05, 2009
39.49
39.94
39.00
39.11
1,373,597
-0.75(-1.88%)
Mar 04, 2009
39.24
40.52
38.97
39.86
1,195,557
+0.62(+1.58%)
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
.