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 (%)
Feb 26, 2010 51.88 52.72 51.81 52.62 1,076,357 -0.07(-0.13%)
Feb 25, 2010 51.75 52.76 51.59 52.69 1,048,081 -0.69(-1.29%)
Feb 24, 2010 52.97 53.59 52.75 53.38 661,619 +0.79(+1.50%)
Feb 23, 2010 53.26 53.38 52.51 52.59 564,053 -0.99(-1.85%)
Feb 22, 2010 53.74 53.84 53.35 53.58 332,389 -0.17(-0.32%)
Feb 19, 2010 53.28 53.84 53.09 53.75 405,175 -0.14(-0.26%)
Feb 18, 2010 53.47 54.00 53.39 53.89 348,731 +0.56(+1.05%)
Feb 17, 2010 53.72 53.85 53.17 53.33 370,730 -0.32(-0.60%)
Feb 16, 2010 52.52 53.87 52.52 53.65 376,465 +1.12(+2.13%)
Feb 12, 2010 52.33 52.53 52.53 52.53 1,268,000 -0.96(-1.79%)
Feb 11, 2010 52.65 53.59 52.23 53.49 736,322 +1.64(+3.16%)
Feb 10, 2010 52.02 52.14 51.55 51.85 994,491 -1.29(-2.43%)
Feb 09, 2010 52.37 53.62 52.26 53.14 922,525 +1.24(+2.39%)
Feb 08, 2010 52.21 52.98 51.90 51.90 418,012 -0.51(-0.97%)
Feb 05, 2010 52.27 52.46 51.30 52.41 2,237,027 +0.09(+0.17%)
Feb 04, 2010 53.03 53.07 52.32 52.32 1,672,753 -2.27(-4.16%)
Feb 03, 2010 54.83 55.13 54.46 54.59 370,447 -0.75(-1.36%)
Feb 02, 2010 54.22 55.41 53.96 55.34 2,139,570 +1.12(+2.07%)
Feb 01, 2010 54.01 54.61 53.84 54.22 674,603 +0.84(+1.57%)
Jan 29, 2010 54.29 54.56 53.23 53.38 854,788 -1.00(-1.84%)
Jan 28, 2010 55.14 55.14 53.89 54.38 693,506 -1.34(-2.40%)
Jan 27, 2010 55.50 55.75 55.05 55.72 296,820 -0.28(-0.50%)
Jan 26, 2010 55.77 56.50 55.48 56.00 630,632 -0.11(-0.20%)
Jan 25, 2010 56.12 56.40 55.82 56.11 304,146 +0.62(+1.12%)
Jan 22, 2010 56.34 56.63 55.47 55.49 572,151 -1.60(-2.80%)
Jan 21, 2010 58.11 58.29 56.75 57.09 419,015 -1.24(-2.13%)
Jan 20, 2010 58.19 58.38 57.69 58.33 546,742 -1.24(-2.08%)
Jan 19, 2010 58.26 59.57 58.26 59.57 802,325 +1.13(+1.93%)
Jan 15, 2010 58.89 58.44 58.44 58.44 947,100 -0.47(-0.80%)
Jan 14, 2010 58.47 59.10 58.44 58.91 1,996,601 +0.09(+0.15%)
Jan 13, 2010 58.65 58.97 58.30 58.82 2,175,078 -0.11(-0.19%)
Jan 12, 2010 58.75 59.33 58.60 58.93 2,077,711 -1.21(-2.01%)
Jan 11, 2010 60.23 60.28 59.95 60.14 1,024,110 +0.90(+1.52%)
Jan 08, 2010 58.95 59.29 58.72 59.24 730,018 -0.28(-0.47%)
Jan 07, 2010 59.30 59.58 58.93 59.52 426,090 -0.25(-0.42%)
Jan 06, 2010 59.94 60.06 59.60 59.77 1,242,320 -0.45(-0.75%)
Jan 05, 2010 60.58 60.71 60.04 60.22 392,671 +0.02(+0.03%)
Jan 04, 2010 59.68 60.31 59.66 60.20 382,295 +2.07(+3.56%)
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%)
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.