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 (%)
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%)
Mar 02, 2009 41.09 41.48 39.16 39.24 873,088 -3.24(-7.63%)
Feb 27, 2009 41.95 43.54 41.82 42.48 0 -0.67(-1.55%)
Feb 26, 2009 44.11 44.66 43.06 43.15 1,048,069 -1.47(-3.29%)
Feb 25, 2009 45.48 45.65 44.08 44.62 803,803 -1.43(-3.11%)
Feb 24, 2009 45.13 46.28 44.36 46.05 810,269 +1.08(+2.40%)
Feb 23, 2009 46.68 46.73 44.93 44.97 1,551,582 -1.64(-3.52%)
Feb 20, 2009 46.05 47.07 45.95 46.61 657,676 -1.56(-3.24%)
Feb 19, 2009 48.98 49.10 47.72 48.17 735,862 -0.03(-0.06%)
Feb 18, 2009 47.80 48.38 46.87 48.20 934,418 +0.23(+0.48%)
Feb 17, 2009 48.10 48.54 47.42 47.97 1,242,651 -2.14(-4.27%)
Feb 13, 2009 50.10 50.79 49.96 50.11 1,136,308 +0.90(+1.83%)
Feb 12, 2009 47.83 49.23 47.09 49.21 1,199,317 +1.00(+2.07%)
Feb 11, 2009 48.29 48.71 47.53 48.21 1,229,194 +0.60(+1.26%)
Feb 10, 2009 49.23 50.04 47.28 47.61 857,873 -2.25(-4.51%)
Feb 09, 2009 50.59 50.91 49.60 49.86 471,217 -0.21(-0.42%)
Feb 06, 2009 48.64 50.55 48.59 50.07 429,907 +1.37(+2.81%)
Feb 05, 2009 47.21 49.06 46.93 48.70 524,716 +0.76(+1.59%)
Feb 04, 2009 48.09 49.13 47.61 47.94 510,972 -1.05(-2.14%)
Feb 03, 2009 47.76 49.29 47.58 48.99 609,945 +1.13(+2.36%)
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.