Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.78	38.51	37.50	37.89	37.89	1.03%	96,852
Apr 27, 2026	38.21	38.52	37.33	37.51	37.51	-1.59%	69,199
Apr 24, 2026	38.35	38.59	37.95	38.11	38.11	0.24%	71,606
Apr 23, 2026	38.35	38.47	38.02	38.02	38.02	0.05%	41,748
Apr 22, 2026	37.67	38.17	37.67	38.00	38.00	0.78%	39,900
Apr 21, 2026	37.55	37.77	37.52	37.71	37.71	0.29%	48,231
Apr 20, 2026	37.68	37.71	37.26	37.60	37.60	2.41%	76,648
Apr 17, 2026	38.70	38.84	36.44	36.71	36.71	-5.48%	225,613
Apr 16, 2026	38.42	38.90	38.22	38.84	38.84	0.82%	63,958
Apr 15, 2026	38.88	39.00	38.53	38.53	38.53	-0.64%	56,671
Apr 14, 2026	39.53	39.86	38.54	38.78	38.78	-2.77%	46,679
Apr 13, 2026	39.80	40.05	39.69	39.88	39.88	1.59%	51,736
Apr 10, 2026	39.20	39.59	38.86	39.26	39.26	-0.73%	66,053
Apr 9, 2026	39.47	39.80	39.23	39.55	39.55	1.16%	76,865
Apr 8, 2026	38.02	39.09	36.75	39.09	39.09	-4.16%	311,547
Apr 7, 2026	40.96	41.17	40.64	40.79	40.79	0.44%	111,257
Apr 2, 2026	40.47	41.07	40.25	40.61	40.61	2.72%	158,509
Apr 1, 2026	40.40	40.85	39.37	39.53	39.53	-3.68%	288,763
Mar 31, 2026	40.68	41.30	40.66	41.04	41.04	0.28%	99,536
Mar 30, 2026	40.42	41.04	40.30	40.93	40.93	1.98%	157,700
Mar 27, 2026	40.08	40.20	39.62	40.13	40.13	0.06%	76,784
Mar 26, 2026	40.09	40.12	39.70	40.11	40.11	1.05%	159,312
Mar 25, 2026	39.32	39.77	39.32	39.69	39.69	-0.43%	102,360
Mar 24, 2026	39.15	39.87	39.00	39.86	39.86	2.76%	113,891
Mar 23, 2026	39.19	39.50	37.82	38.79	38.79	-1.74%	248,298
Mar 20, 2026	39.62	40.30	39.41	39.48	39.48	-1.24%	177,826
Mar 19, 2026	39.73	40.25	39.49	39.97	39.97	-0.26%	216,033
Mar 18, 2026	39.83	40.22	39.81	40.08	40.08	-0.21%	207,740
Mar 17, 2026	39.72	40.36	39.72	40.16	40.16	1.75%	187,636
Mar 16, 2026	39.16	39.65	39.08	39.47	39.47	1.37%	143,076
Mar 13, 2026	38.72	39.08	38.64	38.94	38.94	1.12%	135,994
Mar 12, 2026	37.53	38.56	37.53	38.51	38.51	2.68%	248,487
Mar 11, 2026	36.67	37.50	36.66	37.50	37.50	2.14%	140,346
Mar 10, 2026	36.10	36.95	36.05	36.72	36.72	-0.96%	214,174
Mar 9, 2026	37.00	37.25	36.56	37.07	37.07	2.46%	201,429
Mar 6, 2026	35.74	36.42	35.69	36.18	36.18	1.19%	126,886
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	32.53	-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	32.87	-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	32.21	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	32.93	2.53%	145,076
Feb 3, 2026	32.22	32.46	31.92	32.43	32.12	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	32.06	2.29%	130,682
Jan 28, 2026	31.38	31.78	31.38	31.65	31.34	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	30.58	-2.19%	74,763
Jan 21, 2026	31.39	31.66	31.20	31.57	31.26	0.46%	30,481
Jan 20, 2026	31.46	31.53	31.19	31.42	31.12	-0.68%	54,022
Jan 19, 2026	31.77	31.90	31.51	31.64	31.33	-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	31.47	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	29.35	-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	31.39	-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	30.72	0.45%	44,017
Dec 19, 2025	30.52	30.89	30.41	30.88	30.59	1.38%	52,059
Dec 18, 2025	30.62	30.62	30.36	30.46	30.17	0.35%	32,245
Dec 17, 2025	30.44	30.73	30.36	30.36	30.07	0.93%	59,004
Dec 16, 2025	30.78	30.79	29.79	30.08	29.79	-2.35%	88,307
Dec 15, 2025	31.06	31.06	30.80	30.80	30.51	0.33%	27,282
Dec 12, 2025	30.95	31.00	30.68	30.70	30.41	-0.97%	36,187
Dec 11, 2025	31.12	31.15	30.94	31.00	30.71	-0.40%	67,544
Dec 10, 2025	31.35	31.41	31.11	31.13	30.83	-0.75%	62,633
Dec 9, 2025	31.51	31.56	31.31	31.36	31.06	-0.57%	40,657
Dec 8, 2025	31.55	31.65	31.36	31.54	31.24	-0.47%	25,349
Dec 5, 2025	31.98	32.00	31.61	31.69	31.39	-1.38%	75,125
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	31.81	0.90%	37,001
Dec 2, 2025	32.04	32.06	31.71	31.84	31.53	-0.55%	31,507
Dec 1, 2025	31.82	32.14	31.80	32.01	31.71	0.44%	42,628