Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.67	35.93	35.23	35.76	35.76	1.55%	83,104
Mar 4, 2026	35.57	35.66	35.16	35.21	35.21	-1.65%	89,194
Mar 3, 2026	36.08	36.13	35.00	35.80	35.80	-0.32%	382,234
Mar 2, 2026	37.15	37.15	35.62	35.92	35.92	2.85%	327,123
Feb 27, 2026	34.57	35.13	34.50	34.92	34.92	0.79%	86,982
Feb 26, 2026	34.78	34.78	34.15	34.65	34.65	0.25%	85,035
Feb 25, 2026	34.37	34.56	34.30	34.56	34.56	1.11%	55,651
Feb 24, 2026	34.17	34.31	33.99	34.18	34.18	0.62%	119,311
Feb 23, 2026	33.60	34.30	33.50	33.97	33.97	0.92%	85,709
Feb 20, 2026	33.85	33.85	33.60	33.66	33.66	-0.12%	49,751
Feb 19, 2026	33.66	33.91	33.40	33.70	33.70	0.31%	81,244
Feb 18, 2026	33.07	33.71	33.03	33.60	33.28	2.28%	114,264
Feb 17, 2026	33.13	33.37	32.59	32.85	32.54	-0.73%	116,128
Feb 16, 2026	33.14	33.28	33.00	33.09	32.77	-0.02%	41,491
Feb 13, 2026	33.21	33.21	32.87	33.09	32.78	-0.30%	78,877
Feb 12, 2026	33.78	33.80	33.16	33.19	32.88	-1.12%	38,673
Feb 11, 2026	32.95	33.60	32.89	33.57	33.25	3.09%	139,486
Feb 10, 2026	32.51	33.13	32.42	32.56	32.25	0.12%	63,927
Feb 9, 2026	31.91	32.52	31.87	32.52	32.22	1.36%	35,896
Feb 6, 2026	32.05	32.28	31.70	32.09	31.78	0.52%	92,095
Feb 5, 2026	32.76	33.00	31.87	31.92	31.62	-4.00%	122,143
Feb 4, 2026	33.07	33.38	32.79	33.25	32.94	2.53%	145,076
Feb 3, 2026	32.22	32.46	31.92	32.43	32.13	0.67%	70,166
Feb 2, 2026	31.64	32.26	31.52	32.22	31.91	-0.40%	105,106
Jan 30, 2026	32.37	32.38	32.03	32.35	32.04	-0.08%	36,209
Jan 29, 2026	31.95	32.68	31.95	32.37	32.07	2.29%	130,682
Jan 28, 2026	31.38	31.78	31.38	31.65	31.35	1.48%	97,953
Jan 27, 2026	30.92	31.26	30.90	31.19	30.89	0.60%	43,824
Jan 26, 2026	31.13	31.35	30.98	31.00	30.71	-0.59%	61,723
Jan 23, 2026	30.98	31.52	30.95	31.19	30.89	1.00%	54,135
Jan 22, 2026	31.76	31.76	30.85	30.88	30.59	-2.19%	74,763
Jan 21, 2026	31.39	31.66	31.20	31.57	31.27	0.46%	30,481
Jan 20, 2026	31.46	31.53	31.19	31.42	31.13	-0.68%	54,022
Jan 19, 2026	31.77	31.90	31.51	31.64	31.34	-0.77%	43,922
Jan 16, 2026	31.69	32.08	31.50	31.88	31.58	0.33%	41,173
Jan 15, 2026	31.31	31.83	31.27	31.78	31.48	0.24%	32,876
Jan 14, 2026	31.29	31.75	31.24	31.70	31.40	0.78%	30,254
Jan 13, 2026	30.91	31.57	30.87	31.46	31.16	2.19%	98,370
Jan 12, 2026	30.59	30.78	30.34	30.78	30.49	0.69%	116,927
Jan 9, 2026	30.22	30.73	30.05	30.57	30.28	3.16%	119,217
Jan 8, 2026	30.23	30.23	29.56	29.64	29.36	-3.50%	226,767
Jan 7, 2026	31.24	31.26	30.46	30.71	30.42	-3.46%	217,834
Jan 6, 2026	31.96	32.26	31.81	31.81	31.51	0.36%	55,981
Jan 5, 2026	31.91	32.18	31.46	31.70	31.40	-0.24%	105,450
Jan 2, 2026	31.48	31.94	31.48	31.77	31.47	1.49%	62,394
Dec 30, 2025	31.21	31.35	31.20	31.31	31.01	0.45%	20,924
Dec 29, 2025	31.05	31.24	30.96	31.17	30.87	0.55%	172,352
Dec 23, 2025	30.97	31.08	30.91	31.00	30.70	-0.08%	21,233
Dec 22, 2025	30.93	31.11	30.90	31.02	30.73	0.45%	44,017
Dec 19, 2025	30.52	30.89	30.41	30.88	30.59	1.38%	50,259
Dec 18, 2025	30.62	30.62	30.36	30.46	30.17	0.35%	31,780
Dec 17, 2025	30.44	30.73	30.36	30.36	30.07	0.93%	58,879
Dec 16, 2025	30.78	30.79	29.79	30.08	29.79	-2.37%	88,259
Dec 15, 2025	31.06	31.06	30.80	30.81	30.52	0.34%	27,282
Dec 12, 2025	30.95	31.00	30.68	30.70	30.41	-0.97%	35,829
Dec 11, 2025	31.12	31.15	30.94	31.00	30.71	-0.40%	67,290
Dec 10, 2025	31.35	31.41	31.11	31.13	30.83	-0.75%	62,483
Dec 9, 2025	31.51	31.56	31.31	31.36	31.07	-0.57%	40,151
Dec 8, 2025	31.55	31.65	31.36	31.54	31.24	-0.47%	25,341
Dec 5, 2025	31.98	32.00	31.61	31.69	31.39	-1.38%	75,075
Dec 4, 2025	32.25	32.25	32.00	32.14	31.83	0.05%	27,505
Dec 3, 2025	31.88	32.16	31.85	32.12	31.82	0.90%	37,001
Dec 2, 2025	32.04	32.06	31.71	31.84	31.54	-0.55%	31,507
Dec 1, 2025	31.82	32.14	31.80	32.01	31.71	0.44%	42,628
Nov 28, 2025	31.71	31.95	31.66	31.87	31.57	1.05%	37,012
Nov 27, 2025	31.57	31.60	31.40	31.54	31.24	-0.33%	63,347
Nov 26, 2025	31.57	31.74	31.39	31.65	31.35	0.03%	59,813
Nov 25, 2025	31.85	31.95	31.46	31.64	31.34	0.06%	54,493
Nov 24, 2025	31.60	31.70	31.45	31.62	31.32	-0.52%	35,286
Nov 21, 2025	31.57	31.82	31.47	31.78	31.48	-0.98%	40,804
Nov 20, 2025	32.11	32.34	31.90	32.10	31.79	1.01%	39,506
Nov 19, 2025	32.40	32.50	31.68	31.78	31.48	-1.03%	75,581
Nov 18, 2025	32.30	32.35	31.94	32.11	31.80	-1.53%	27,816
Nov 17, 2025	32.53	32.67	32.45	32.61	32.30	0.29%	50,602
Nov 14, 2025	32.26	32.57	32.12	32.51	32.21	-0.06%	44,614
Nov 13, 2025	32.65	32.75	32.53	32.53	32.23	-1.39%	42,657
Nov 12, 2025	33.34	33.35	32.99	32.99	32.38	-1.05%	31,709
Nov 11, 2025	33.17	33.42	32.88	33.34	32.72	1.72%	57,471
Nov 10, 2025	32.83	32.85	32.55	32.78	32.17	1.00%	37,696
Nov 7, 2025	32.46	32.55	32.10	32.45	31.85	0.26%	24,878
Nov 6, 2025	32.49	32.59	32.23	32.37	31.77	-0.69%	38,172
Nov 5, 2025	32.17	32.69	32.15	32.59	31.99	0.96%	30,318
Nov 4, 2025	32.19	32.28	31.74	32.28	31.68	-0.55%	135,811
Nov 3, 2025	32.87	32.87	32.32	32.46	31.86	0.11%	24,119
Oct 31, 2025	32.68	32.72	32.19	32.43	31.83	-1.23%	66,207
Oct 30, 2025	32.69	33.02	32.46	32.83	32.22	0.40%	108,337
Oct 29, 2025	32.30	32.76	32.22	32.70	32.09	1.11%	100,943
Oct 28, 2025	32.31	32.43	32.14	32.34	31.74	-0.49%	50,036
Oct 27, 2025	32.70	32.71	32.36	32.50	31.90	-0.55%	32,718
Oct 24, 2025	32.65	32.74	32.55	32.68	32.08	0.03%	43,237
Oct 23, 2025	32.54	33.03	32.49	32.67	32.07	2.45%	115,879
Oct 22, 2025	31.69	31.92	31.64	31.89	31.30	1.56%	40,729
Oct 21, 2025	31.41	31.57	31.28	31.40	30.82	0.38%	43,681
Oct 20, 2025	31.12	31.43	31.08	31.28	30.70	0.98%	82,180
Oct 17, 2025	30.49	30.99	30.37	30.98	30.40	0.19%	49,705
Oct 16, 2025	31.11	31.14	30.92	30.92	30.34	-0.51%	72,998
Oct 15, 2025	31.06	31.15	30.88	31.08	30.50	0.49%	49,705
Oct 14, 2025	30.96	31.05	30.70	30.93	30.35	-0.79%	86,517
Oct 13, 2025	31.04	31.33	31.00	31.17	30.59	0.58%	60,335
Oct 10, 2025	31.87	31.87	30.99	30.99	30.42	-3.28%	61,667