Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 58.41 58.13 58.13 58.13 92,600 -0.48(-0.82%)
Dec 30, 2009 58.19 58.62 58.12 58.61 194,007 +0.03(+0.05%)
Dec 29, 2009 59.29 59.29 58.45 58.58 211,857 -0.23(-0.39%)
Dec 28, 2009 59.10 59.12 58.64 58.81 103,865 +0.11(+0.19%)
Dec 24, 2009 58.42 58.75 58.29 58.70 126,734 +0.39(+0.67%)
Dec 23, 2009 58.41 58.68 58.15 58.31 385,096 +0.35(+0.60%)
Dec 22, 2009 58.34 58.39 57.79 57.96 366,359 +0.94(+1.65%)
Dec 21, 2009 56.98 57.53 56.94 57.02 311,959 +1.19(+2.13%)
Dec 18, 2009 56.46 56.59 55.53 55.83 568,866 -0.31(-0.55%)
Dec 17, 2009 56.64 56.77 55.92 56.14 593,023 -1.33(-2.31%)
Dec 16, 2009 57.49 57.89 57.43 57.47 529,824 +0.41(+0.72%)
Dec 15, 2009 56.90 57.28 56.87 57.06 937,145 -0.70(-1.21%)
Dec 14, 2009 57.67 57.88 57.65 57.76 304,411 +0.54(+0.94%)
Dec 11, 2009 57.44 57.50 56.97 57.22 279,500 +0.06(+0.10%)
Dec 10, 2009 57.55 57.68 57.00 57.16 821,468 -0.53(-0.92%)
Dec 09, 2009 57.35 57.77 56.77 57.69 642,495 +0.43(+0.75%)
Dec 08, 2009 57.64 57.67 57.06 57.26 763,970 -1.34(-2.29%)
Dec 07, 2009 58.58 59.21 58.53 58.60 280,842 -0.19(-0.32%)
Dec 04, 2009 59.74 59.97 58.50 58.79 429,121 +0.18(+0.31%)
Dec 03, 2009 59.08 59.26 58.50 58.61 436,112 -0.22(-0.37%)
Dec 02, 2009 58.90 59.44 58.72 58.83 648,244 -0.24(-0.41%)
Dec 01, 2009 58.72 59.39 58.60 59.07 431,053 +1.23(+2.13%)
Nov 30, 2009 57.71 58.30 57.16 57.84 796,141 -1.00(-1.70%)
Nov 27, 2009 57.48 59.08 57.45 58.84 1,182,138 -1.55(-2.57%)
Nov 25, 2009 59.98 60.57 59.70 60.39 913,789 +0.36(+0.60%)
Nov 24, 2009 60.11 60.11 59.38 60.03 605,299 +0.04(+0.07%)
Nov 23, 2009 59.96 60.58 59.90 59.99 454,272 +0.97(+1.64%)
Nov 20, 2009 58.71 59.05 58.65 59.02 236,576 -1.13(-1.88%)
Nov 19, 2009 60.22 60.26 59.43 60.15 351,326 -1.07(-1.75%)
Nov 18, 2009 61.63 61.63 60.83 61.22 335,039 -0.35(-0.57%)
Nov 17, 2009 61.30 61.67 61.06 61.57 238,237 +0.22(+0.36%)
Nov 16, 2009 60.89 61.83 60.85 61.35 314,587 +0.81(+1.34%)
Nov 13, 2009 59.82 60.64 59.45 60.54 274,740 +0.86(+1.44%)
Nov 12, 2009 60.52 60.76 59.50 59.68 435,752 -0.99(-1.63%)
Nov 11, 2009 61.16 61.52 60.47 60.67 525,009 -0.05(-0.08%)
Nov 10, 2009 60.72 61.26 60.38 60.72 492,080 -0.01(-0.02%)
Nov 09, 2009 59.99 60.79 59.98 60.73 1,451,079 +2.01(+3.42%)
Nov 06, 2009 57.81 58.76 57.76 58.72 616,067 -0.14(-0.24%)
Nov 05, 2009 58.37 59.18 58.16 58.86 247,991 +1.10(+1.90%)
Nov 04, 2009 57.84 58.44 57.58 57.76 1,053,748 -0.89(-1.52%)
Nov 03, 2009 57.62 58.71 57.51 58.65 843,178 +0.57(+0.98%)
Nov 02, 2009 57.63 58.56 57.48 58.08 763,617 -0.08(-0.14%)
Oct 30, 2009 59.71 59.80 57.73 58.16 1,290,477 -1.97(-3.28%)
Oct 29, 2009 59.33 60.50 59.33 60.13 632,086 -0.43(-0.71%)
Oct 28, 2009 61.66 61.93 60.42 60.56 697,570 -0.92(-1.50%)
Oct 27, 2009 61.84 62.18 61.20 61.48 847,652 +1.06(+1.75%)
Oct 26, 2009 61.25 62.00 60.21 60.42 759,756 -0.33(-0.54%)
Oct 23, 2009 60.93 61.02 60.45 60.75 415,734 -0.88(-1.43%)
Oct 22, 2009 60.77 61.70 60.36 61.63 670,686 +0.36(+0.59%)
Oct 21, 2009 61.00 62.26 61.00 61.27 852,064 +0.47(+0.77%)
Oct 20, 2009 60.40 60.84 60.39 60.80 519,551 -0.01(-0.02%)
Oct 19, 2009 60.50 61.18 60.32 60.81 542,482 +1.07(+1.79%)
Oct 16, 2009 59.39 59.95 58.98 59.74 652,392 +0.85(+1.44%)
Oct 15, 2009 58.29 58.96 58.21 58.89 1,063,434 +0.65(+1.12%)
Oct 14, 2009 58.06 58.36 57.74 58.24 351,179 +1.68(+2.97%)
Oct 13, 2009 56.69 56.69 56.20 56.56 370,902 +0.15(+0.27%)
Oct 12, 2009 56.75 56.78 56.31 56.41 232,537 +0.46(+0.82%)
Oct 09, 2009 55.81 56.15 55.65 55.95 441,594 +0.22(+0.39%)
Oct 08, 2009 55.53 56.00 55.25 55.73 475,843 +0.40(+0.72%)
Oct 07, 2009 55.24 55.44 54.84 55.33 701,975 -0.40(-0.72%)
Oct 06, 2009 55.13 56.04 55.10 55.73 942,395 +1.17(+2.14%)
Oct 05, 2009 53.84 54.72 53.73 54.56 737,441 +0.37(+0.68%)
Oct 02, 2009 54.10 54.70 54.00 54.19 442,561 -0.41(-0.75%)
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.