Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.94	36.65	35.79	36.65	36.65	1.71%	19,236
Mar 5, 2026	35.57	36.03	35.37	36.03	36.03	1.55%	4,926
Mar 4, 2026	35.73	35.90	35.18	35.48	35.48	0.41%	17,398
Mar 3, 2026	36.10	36.65	35.31	35.34	35.34	-2.39%	22,327
Mar 2, 2026	37.17	37.59	35.74	36.20	36.20	2.84%	63,127
Feb 27, 2026	34.41	35.20	34.41	35.20	35.20	1.84%	17,589
Feb 26, 2026	34.62	34.73	34.20	34.57	34.57	0.04%	9,697
Feb 25, 2026	34.40	34.62	34.40	34.55	34.55	0.57%	7,750
Feb 24, 2026	34.07	34.36	34.00	34.36	34.36	1.64%	5,921
Feb 23, 2026	33.35	34.25	33.35	33.80	33.80	0.30%	7,889
Feb 20, 2026	33.80	33.85	33.59	33.70	33.70	-0.82%	5,385
Feb 19, 2026	33.42	33.98	33.17	33.98	33.98	1.78%	23,633
Feb 18, 2026	32.78	33.85	32.78	33.39	33.07	0.88%	5,216
Feb 17, 2026	33.01	33.30	32.67	33.10	32.78	-0.71%	8,026
Feb 16, 2026	33.06	33.33	33.06	33.33	33.02	1.51%	9,011
Feb 13, 2026	33.18	33.18	32.84	32.84	32.53	-1.84%	6,872
Feb 12, 2026	33.49	33.74	32.95	33.45	33.13	-0.73%	7,089
Feb 11, 2026	32.70	33.70	32.70	33.70	33.38	4.21%	8,325
Feb 10, 2026	32.35	33.10	32.32	32.34	32.03	0.20%	6,256
Feb 9, 2026	31.96	32.50	31.92	32.27	31.97	1.32%	4,513
Feb 6, 2026	31.86	32.33	31.76	31.85	31.55	0.30%	8,571
Feb 5, 2026	32.98	32.98	31.76	31.76	31.46	-3.76%	10,551
Feb 4, 2026	32.55	33.50	32.55	33.00	32.68	0.96%	17,420
Feb 3, 2026	32.16	32.68	31.93	32.68	32.37	1.81%	8,047
Feb 2, 2026	31.36	32.19	31.36	32.10	31.80	-1.44%	4,028
Jan 30, 2026	32.25	32.57	32.08	32.57	32.26	1.24%	11,894
Jan 29, 2026	31.80	32.66	31.72	32.17	31.87	2.47%	12,732
Jan 28, 2026	31.24	31.77	31.24	31.40	31.10	0.87%	10,662
Jan 27, 2026	31.14	31.25	30.86	31.13	30.83	-0.37%	6,433
Jan 26, 2026	31.25	31.29	30.77	31.24	30.95	0.97%	5,820
Jan 23, 2026	31.05	31.50	30.93	30.94	30.65	-0.66%	10,157
Jan 22, 2026	31.50	31.56	30.68	31.15	30.85	-2.04%	4,626
Jan 21, 2026	31.27	31.83	31.25	31.80	31.50	1.10%	9,924
Jan 20, 2026	31.50	31.60	31.25	31.45	31.15	0.19%	6,862
Jan 19, 2026	31.19	31.85	31.19	31.39	31.09	-1.63%	9,130
Jan 16, 2026	31.62	32.00	31.56	31.91	31.61	1.17%	12,571
Jan 15, 2026	31.68	31.73	31.38	31.54	31.24	0.06%	82,221
Jan 14, 2026	31.42	32.00	31.33	31.52	31.22	0.70%	9,258
Jan 13, 2026	30.69	31.60	30.69	31.30	31.00	1.03%	13,451
Jan 12, 2026	30.48	30.98	30.33	30.98	30.69	0.68%	17,480
Jan 9, 2026	30.00	30.77	30.00	30.77	30.48	2.94%	5,175
Jan 8, 2026	30.79	30.90	29.54	29.89	29.61	-1.97%	20,305
Jan 7, 2026	31.37	31.37	30.49	30.49	30.20	-3.39%	5,736
Jan 6, 2026	31.65	32.17	31.56	31.56	31.26	-1.19%	8,610
Jan 5, 2026	32.50	32.50	31.49	31.94	31.64	1.40%	11,620
Jan 2, 2026	31.21	31.88	31.18	31.50	31.20	0.56%	36,801
Dec 30, 2025	31.06	31.33	31.00	31.33	31.03	1.41%	321
Dec 29, 2025	30.80	31.22	30.80	30.89	30.60	-0.82%	13,498
Dec 23, 2025	30.95	31.15	30.75	31.15	30.85	1.19%	6,041
Dec 22, 2025	30.83	31.25	30.78	30.78	30.49	-1.08%	8,207
Dec 19, 2025	30.38	31.12	30.38	31.12	30.82	2.02%	3,210
Dec 18, 2025	30.49	30.50	30.21	30.50	30.21	0.16%	10,479
Dec 17, 2025	30.24	30.69	30.24	30.45	30.16	0.43%	7,456
Dec 16, 2025	30.75	30.75	29.80	30.32	30.03	-1.56%	8,693
Dec 15, 2025	30.85	31.08	30.58	30.80	30.51	-0.56%	4,425
Dec 12, 2025	31.20	31.20	30.75	30.98	30.68	-0.18%	6,593
Dec 11, 2025	31.06	31.17	30.93	31.03	30.74	0.08%	26,494
Dec 10, 2025	31.25	31.40	31.01	31.01	30.71	-1.20%	6,709
Dec 9, 2025	31.50	31.50	31.30	31.38	31.08	0.16%	4,213
Dec 8, 2025	31.71	31.71	31.33	31.33	31.03	-1.89%	2,933
Dec 5, 2025	32.15	32.15	31.64	31.94	31.63	0.19%	3,966
Dec 4, 2025	32.05	32.30	31.88	31.88	31.57	0.02%	5,107
Dec 3, 2025	31.76	32.14	31.76	31.87	31.57	-0.61%	2,865
Dec 2, 2025	32.07	32.07	31.73	32.07	31.76	-0.54%	6,358
Dec 1, 2025	31.80	32.24	31.79	32.24	31.94	1.50%	7,662
Nov 28, 2025	31.49	31.80	31.49	31.77	31.47	0.76%	1,438
Nov 27, 2025	31.56	31.62	31.43	31.53	31.23	-0.61%	5,661
Nov 26, 2025	31.56	31.72	31.39	31.72	31.42	0.70%	4,515
Nov 25, 2025	31.86	31.91	31.50	31.50	31.20	-0.54%	2,908
Nov 24, 2025	31.77	31.77	31.50	31.67	31.37	0.43%	791
Nov 21, 2025	31.72	31.81	31.50	31.54	31.24	-0.97%	9,649
Nov 20, 2025	31.73	32.35	31.73	31.85	31.54	0.24%	28,243
Nov 19, 2025	32.20	32.34	31.74	31.77	31.47	-1.82%	5,515
Nov 18, 2025	32.50	32.50	31.88	32.36	32.05	-0.52%	5,994
Nov 17, 2025	32.55	32.66	32.43	32.53	32.22	0.90%	8,241
Nov 14, 2025	32.52	32.55	32.13	32.24	31.94	-0.80%	6,605
Nov 13, 2025	32.83	32.83	32.50	32.50	32.19	-0.76%	2,288
Nov 12, 2025	33.19	33.23	32.75	32.75	32.14	-2.17%	8,924
Nov 11, 2025	33.10	33.48	32.96	33.48	32.85	1.44%	4,267
Nov 10, 2025	32.90	33.00	32.53	33.00	32.39	1.88%	3,888
Nov 7, 2025	32.20	32.39	32.14	32.39	31.79	0.97%	3,187
Nov 6, 2025	32.31	32.66	32.08	32.08	31.48	-1.81%	3,542
Nov 5, 2025	32.10	32.67	32.10	32.67	32.06	0.51%	3,032
Nov 4, 2025	32.10	32.51	31.80	32.51	31.90	-0.63%	13,267
Nov 3, 2025	32.51	32.71	32.47	32.71	32.10	0.03%	4,921
Oct 31, 2025	32.45	32.70	32.24	32.70	32.09	0.40%	8,894
Oct 30, 2025	32.81	33.00	32.53	32.57	31.96	-1.24%	16,136
Oct 29, 2025	32.24	32.98	32.24	32.98	32.37	1.21%	5,809
Oct 28, 2025	32.21	32.59	32.18	32.59	31.98	-0.05%	8,005
Oct 27, 2025	32.59	32.60	32.35	32.60	31.99	0.51%	9,848
Oct 24, 2025	32.44	32.74	32.44	32.44	31.83	-1.56%	11,047
Oct 23, 2025	32.16	33.01	32.16	32.95	32.34	5.17%	28,324
Oct 22, 2025	31.25	31.89	31.25	31.33	30.75	1.13%	8,980
Oct 21, 2025	31.16	31.55	30.98	30.98	30.40	-0.19%	12,384
Oct 20, 2025	31.00	31.41	31.00	31.04	30.46	-0.59%	7,279
Oct 17, 2025	30.71	31.23	30.41	31.23	30.64	0.63%	6,477
Oct 16, 2025	30.81	31.11	30.81	31.03	30.45	0.42%	4,429
Oct 15, 2025	30.90	31.05	30.89	30.90	30.32	-	1,222
Oct 14, 2025	30.88	31.04	30.70	30.90	30.32	-0.80%	5,615
Oct 13, 2025	31.20	31.35	31.00	31.15	30.57	1.14%	5,386