RDS-B: Historical Prices for ROYAL DUTCH SHELL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	56.46	56.59	55.53	55.83	568,900	55.83
17-Dec-09	56.64	56.77	55.92	56.14	593,100	56.14
16-Dec-09	57.49	57.89	57.43	57.47	529,900	57.47
15-Dec-09	56.90	57.28	56.87	57.06	937,200	57.06
14-Dec-09	57.88	57.98	57.49	57.76	304,500	57.76
11-Dec-09	57.44	57.50	56.97	57.22	279,500	57.22
10-Dec-09	57.55	57.68	57.00	57.16	821,500	57.16
9-Dec-09	57.35	57.77	56.77	57.69	642,500	57.69
8-Dec-09	57.64	57.67	57.06	57.26	764,000	57.26
7-Dec-09	58.58	59.21	58.53	58.60	280,900	58.60
4-Dec-09	59.74	59.97	58.50	58.79	429,200	58.79
3-Dec-09	59.08	59.26	58.50	58.61	436,200	58.61
2-Dec-09	58.90	59.44	58.72	58.83	648,300	58.83
1-Dec-09	58.72	59.39	58.60	59.07	431,100	59.07
30-Nov-09	57.71	58.30	57.16	57.84	796,200	57.84
27-Nov-09	57.48	59.08	57.45	58.84	1,182,200	58.84
25-Nov-09	59.98	60.57	59.70	60.39	913,800	60.39
24-Nov-09	60.11	60.11	59.38	60.03	605,300	60.03
23-Nov-09	59.96	60.58	59.90	59.99	454,300	59.99
20-Nov-09	58.71	59.05	58.65	59.02	236,600	59.02
19-Nov-09	60.22	60.26	59.43	60.15	351,400	60.15
18-Nov-09	61.63	61.63	60.83	61.22	335,100	61.22
17-Nov-09	61.30	61.67	61.06	61.57	238,300	61.57
16-Nov-09	60.89	61.83	60.85	61.35	314,600	61.35
13-Nov-09	59.98	60.64	59.45	60.54	274,800	60.54
12-Nov-09	60.52	60.76	59.50	59.68	435,800	59.68
11-Nov-09	61.16	61.52	60.47	60.67	525,100	60.67
10-Nov-09	60.72	61.26	60.38	60.72	492,100	60.72
9-Nov-09	59.99	60.79	59.98	60.73	1,451,100	60.73
6-Nov-09	57.81	58.76	57.76	58.72	616,100	58.72
5-Nov-09	58.37	59.18	58.16	58.86	248,000	58.86
4-Nov-09	57.84	58.44	57.58	57.76	1,053,800	57.76
4-Nov-09	$ 0.84 Dividend
3-Nov-09	57.62	58.71	57.51	58.65	843,200	57.81
2-Nov-09	57.63	58.56	57.48	58.08	763,700	57.25
30-Oct-09	59.71	59.80	57.73	58.16	1,290,500	57.33
29-Oct-09	59.33	60.50	59.33	60.13	632,100	59.27
28-Oct-09	61.66	61.93	60.42	60.56	697,600	59.69
27-Oct-09	61.84	62.18	61.20	61.48	847,700	60.60
26-Oct-09	61.25	62.00	60.21	60.42	759,800	59.55
23-Oct-09	61.34	61.40	60.45	60.75	415,800	59.88
22-Oct-09	60.77	61.70	60.36	61.63	670,700	60.75
21-Oct-09	61.00	62.26	61.00	61.27	852,100	60.39
20-Oct-09	61.00	61.15	60.39	60.80	519,600	59.93
19-Oct-09	60.50	61.18	60.32	60.81	542,500	59.94
16-Oct-09	59.39	59.95	58.98	59.74	652,400	58.88
15-Oct-09	58.29	58.96	58.21	58.89	1,063,500	58.05
14-Oct-09	58.06	58.36	57.73	58.24	351,200	57.41
13-Oct-09	56.69	56.69	56.20	56.56	371,000	55.75
12-Oct-09	56.44	56.78	56.31	56.41	232,600	55.60
9-Oct-09	55.81	56.15	55.65	55.95	441,600	55.15
8-Oct-09	55.53	56.00	55.25	55.73	475,900	54.93
7-Oct-09	55.24	55.44	54.84	55.33	702,000	54.54
6-Oct-09	55.13	56.04	55.10	55.73	942,400	54.93
5-Oct-09	53.84	54.72	53.73	54.56	737,500	53.78
2-Oct-09	54.10	54.70	54.00	54.19	442,600	53.41
1-Oct-09	55.88	55.89	54.57	54.60	1,046,300	53.82
30-Sep-09	56.37	56.37	55.14	55.77	709,800	54.97
29-Sep-09	56.54	56.75	55.89	56.22	528,100	55.41
28-Sep-09	55.70	57.11	55.68	56.86	1,096,600	56.05
25-Sep-09	56.26	56.90	55.88	56.31	1,963,500	55.50
24-Sep-09	57.03	57.16	55.74	56.67	2,355,700	55.86
23-Sep-09	57.86	58.16	56.95	57.10	945,800	56.28
22-Sep-09	57.88	58.15	57.64	58.07	466,000	57.24
21-Sep-09	56.46	57.13	56.25	56.98	593,300	56.16
18-Sep-09	57.23	57.30	56.76	57.15	460,500	56.33
17-Sep-09	57.08	57.40	56.64	57.14	860,000	56.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions