Shell plc (SHEL)
NYSE: SHEL · Real-Time Price · USD
73.01
-1.49 (-2.00%)
At close: Dec 5, 2025, 4:00 PM EST
73.11
+0.10 (0.14%)
After-hours: Dec 5, 2025, 7:44 PM EST
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.59 | 74.07 | 72.98 | 73.01 | 73.01 | -2.00% | 4,595,711 |
| Dec 4, 2025 | 74.83 | 75.18 | 74.30 | 74.50 | 74.50 | -0.83% | 3,682,876 |
| Dec 3, 2025 | 74.51 | 75.12 | 74.51 | 75.12 | 75.12 | 1.57% | 3,744,028 |
| Dec 2, 2025 | 74.23 | 74.32 | 73.57 | 73.96 | 73.96 | -0.47% | 3,714,817 |
| Dec 1, 2025 | 74.18 | 74.90 | 74.14 | 74.31 | 74.31 | 0.73% | 3,303,227 |
| Nov 28, 2025 | 73.39 | 74.09 | 73.37 | 73.77 | 73.77 | 0.49% | 1,675,830 |
| Nov 26, 2025 | 73.15 | 73.67 | 73.12 | 73.41 | 73.41 | 0.84% | 3,363,030 |
| Nov 25, 2025 | 73.17 | 73.44 | 72.75 | 72.80 | 72.80 | -0.59% | 5,415,330 |
| Nov 24, 2025 | 72.84 | 73.35 | 72.46 | 73.23 | 73.23 | -0.05% | 3,534,990 |
| Nov 21, 2025 | 73.02 | 73.45 | 72.70 | 73.27 | 73.27 | 0.08% | 4,571,775 |
| Nov 20, 2025 | 73.99 | 74.61 | 73.21 | 73.21 | 73.21 | -0.62% | 4,992,112 |
| Nov 19, 2025 | 73.36 | 73.76 | 73.26 | 73.67 | 73.67 | -2.18% | 5,737,472 |
| Nov 18, 2025 | 74.16 | 75.52 | 74.01 | 75.31 | 75.31 | -0.12% | 5,506,234 |
| Nov 17, 2025 | 75.37 | 75.95 | 75.08 | 75.40 | 75.40 | -0.48% | 4,304,263 |
| Nov 14, 2025 | 74.97 | 75.88 | 74.87 | 75.76 | 75.76 | -0.21% | 4,219,442 |
| Nov 13, 2025 | 76.44 | 76.82 | 75.67 | 75.92 | 75.20 | -0.64% | 4,360,533 |
| Nov 12, 2025 | 76.37 | 76.79 | 76.37 | 76.41 | 75.69 | -0.78% | 3,912,880 |
| Nov 11, 2025 | 76.82 | 77.47 | 76.82 | 77.01 | 76.28 | 0.59% | 4,132,390 |
| Nov 10, 2025 | 75.63 | 76.68 | 75.24 | 76.56 | 75.84 | 1.28% | 4,293,402 |
| Nov 7, 2025 | 74.30 | 75.64 | 74.30 | 75.59 | 74.88 | 1.85% | 3,630,586 |
| Nov 6, 2025 | 74.31 | 74.88 | 74.13 | 74.22 | 73.52 | -0.52% | 4,146,631 |
| Nov 5, 2025 | 74.18 | 74.99 | 74.18 | 74.61 | 73.91 | 1.18% | 3,703,155 |
| Nov 4, 2025 | 73.56 | 74.19 | 73.33 | 73.74 | 73.04 | -0.87% | 3,762,097 |
| Nov 3, 2025 | 74.85 | 74.87 | 74.28 | 74.39 | 73.69 | -0.71% | 3,788,745 |
| Oct 31, 2025 | 74.88 | 75.27 | 74.34 | 74.92 | 74.21 | 0.25% | 5,353,128 |
| Oct 30, 2025 | 75.59 | 76.38 | 74.66 | 74.73 | 74.03 | -1.09% | 6,170,798 |
| Oct 29, 2025 | 75.82 | 76.34 | 75.29 | 75.55 | 74.84 | 0.64% | 6,587,149 |
| Oct 28, 2025 | 75.29 | 75.51 | 74.97 | 75.07 | 74.36 | -0.58% | 4,083,949 |
| Oct 27, 2025 | 75.74 | 75.82 | 75.24 | 75.51 | 74.80 | -0.44% | 4,089,329 |
| Oct 24, 2025 | 75.84 | 76.28 | 75.62 | 75.84 | 75.12 | 0.16% | 5,347,958 |
| Oct 23, 2025 | 76.15 | 76.25 | 75.61 | 75.72 | 75.01 | 1.58% | 5,457,516 |
| Oct 22, 2025 | 73.48 | 74.56 | 73.46 | 74.54 | 73.84 | 2.57% | 4,081,699 |
| Oct 21, 2025 | 72.94 | 73.20 | 72.52 | 72.67 | 71.98 | -0.21% | 3,310,152 |
| Oct 20, 2025 | 72.64 | 73.10 | 72.64 | 72.82 | 72.13 | 0.32% | 4,213,849 |
| Oct 17, 2025 | 71.84 | 72.64 | 71.76 | 72.59 | 71.91 | 1.71% | 3,655,692 |
| Oct 16, 2025 | 72.37 | 72.43 | 71.19 | 71.37 | 70.70 | -0.71% | 3,889,645 |
| Oct 15, 2025 | 71.95 | 72.34 | 71.72 | 71.88 | 71.20 | 0.32% | 2,473,845 |
| Oct 14, 2025 | 71.29 | 72.06 | 71.24 | 71.65 | 70.97 | -0.61% | 2,318,093 |
| Oct 13, 2025 | 71.70 | 72.24 | 71.67 | 72.09 | 71.41 | 0.94% | 2,649,090 |
| Oct 10, 2025 | 72.69 | 72.80 | 71.40 | 71.42 | 70.75 | -2.87% | 4,356,906 |
| Oct 9, 2025 | 74.82 | 75.07 | 73.42 | 73.53 | 72.84 | -0.80% | 3,716,811 |
| Oct 8, 2025 | 74.77 | 74.80 | 73.83 | 74.12 | 73.42 | -1.05% | 3,343,414 |
| Oct 7, 2025 | 74.93 | 75.09 | 74.08 | 74.91 | 74.20 | 0.86% | 4,000,764 |
| Oct 6, 2025 | 73.28 | 74.38 | 73.26 | 74.27 | 73.57 | 1.45% | 4,018,859 |
| Oct 3, 2025 | 72.47 | 73.39 | 72.47 | 73.21 | 72.52 | 2.01% | 4,230,749 |
| Oct 2, 2025 | 72.07 | 72.37 | 71.72 | 71.77 | 71.09 | -0.91% | 3,710,472 |
| Oct 1, 2025 | 72.23 | 72.71 | 72.19 | 72.43 | 71.75 | 1.26% | 3,664,380 |
| Sep 30, 2025 | 71.30 | 71.88 | 71.04 | 71.53 | 70.86 | -1.27% | 4,340,691 |
| Sep 29, 2025 | 73.15 | 73.22 | 72.14 | 72.45 | 71.77 | -1.29% | 4,297,842 |
| Sep 26, 2025 | 73.08 | 73.79 | 73.05 | 73.40 | 72.71 | 0.70% | 4,229,643 |
| Sep 25, 2025 | 71.91 | 72.90 | 71.91 | 72.89 | 72.20 | 1.07% | 4,232,373 |
| Sep 24, 2025 | 71.76 | 72.33 | 71.70 | 72.12 | 71.44 | 0.81% | 3,943,630 |
| Sep 23, 2025 | 71.72 | 72.38 | 71.42 | 71.54 | 70.87 | 0.69% | 4,617,477 |
| Sep 22, 2025 | 70.75 | 71.42 | 70.60 | 71.05 | 70.38 | 0.37% | 3,547,786 |
| Sep 19, 2025 | 70.98 | 71.07 | 70.43 | 70.79 | 70.12 | -0.91% | 3,847,047 |
| Sep 18, 2025 | 71.59 | 71.75 | 71.07 | 71.44 | 70.77 | 0.04% | 3,812,531 |
| Sep 17, 2025 | 71.75 | 72.12 | 71.07 | 71.41 | 70.74 | -1.27% | 6,611,488 |
| Sep 16, 2025 | 71.89 | 72.54 | 71.85 | 72.33 | 71.65 | 0.92% | 6,829,836 |
| Sep 15, 2025 | 71.46 | 71.80 | 71.28 | 71.67 | 70.99 | 0.46% | 4,929,157 |
| Sep 12, 2025 | 72.05 | 72.46 | 71.31 | 71.34 | 70.67 | -0.94% | 5,359,951 |
| Sep 11, 2025 | 71.91 | 72.47 | 71.80 | 72.02 | 71.34 | -0.87% | 5,157,997 |
| Sep 10, 2025 | 71.89 | 72.65 | 71.77 | 72.65 | 71.96 | 1.02% | 5,125,610 |
| Sep 9, 2025 | 72.41 | 72.87 | 71.85 | 71.92 | 71.24 | 0.29% | 4,984,157 |
| Sep 8, 2025 | 72.10 | 72.33 | 71.40 | 71.71 | 71.03 | 0.15% | 3,098,386 |
| Sep 5, 2025 | 72.17 | 72.24 | 71.09 | 71.60 | 70.92 | -0.98% | 4,092,063 |
| Sep 4, 2025 | 72.55 | 72.80 | 72.26 | 72.31 | 71.63 | -0.59% | 3,748,380 |
| Sep 3, 2025 | 73.64 | 73.73 | 72.53 | 72.74 | 72.05 | -1.42% | 4,571,070 |
| Sep 2, 2025 | 73.38 | 73.99 | 73.22 | 73.79 | 73.09 | -0.12% | 3,451,096 |
| Aug 29, 2025 | 73.94 | 74.21 | 73.79 | 73.88 | 73.18 | -0.07% | 1,874,322 |
| Aug 28, 2025 | 73.56 | 74.08 | 73.27 | 73.93 | 73.23 | 0.30% | 1,964,386 |
| Aug 27, 2025 | 72.90 | 73.89 | 72.89 | 73.71 | 73.01 | 0.07% | 2,824,972 |
| Aug 26, 2025 | 73.67 | 73.75 | 73.15 | 73.66 | 72.97 | -0.22% | 2,616,723 |
| Aug 25, 2025 | 73.27 | 74.02 | 73.00 | 73.82 | 73.12 | 0.68% | 2,545,281 |
| Aug 22, 2025 | 72.50 | 73.45 | 72.50 | 73.32 | 72.63 | 1.14% | 2,424,350 |
| Aug 21, 2025 | 72.06 | 72.58 | 71.88 | 72.49 | 71.81 | 0.55% | 3,056,227 |
| Aug 20, 2025 | 71.95 | 72.31 | 71.85 | 72.09 | 71.41 | 0.90% | 3,761,960 |
| Aug 19, 2025 | 71.77 | 72.01 | 71.28 | 71.45 | 70.78 | -0.08% | 2,297,741 |
| Aug 18, 2025 | 71.07 | 71.71 | 70.80 | 71.51 | 70.84 | -0.47% | 3,074,545 |
| Aug 15, 2025 | 71.75 | 72.16 | 71.39 | 71.85 | 71.17 | -1.09% | 3,238,366 |
| Aug 14, 2025 | 72.42 | 72.69 | 71.97 | 72.64 | 71.25 | -0.15% | 3,245,362 |
| Aug 13, 2025 | 72.37 | 72.88 | 72.29 | 72.75 | 71.35 | 0.69% | 3,854,411 |
| Aug 12, 2025 | 71.98 | 72.74 | 71.75 | 72.25 | 70.86 | 1.18% | 2,558,422 |
| Aug 11, 2025 | 71.74 | 71.99 | 71.13 | 71.41 | 70.04 | -0.33% | 2,210,076 |
| Aug 8, 2025 | 72.15 | 72.32 | 71.42 | 71.65 | 70.27 | 0.39% | 3,839,749 |
| Aug 7, 2025 | 72.08 | 72.34 | 71.32 | 71.37 | 70.00 | -1.20% | 4,783,296 |
| Aug 6, 2025 | 73.26 | 73.77 | 72.07 | 72.24 | 70.85 | -0.22% | 4,584,369 |
| Aug 5, 2025 | 72.00 | 72.46 | 71.69 | 72.40 | 71.01 | 0.77% | 3,262,988 |
| Aug 4, 2025 | 71.73 | 71.89 | 71.28 | 71.85 | 70.47 | -0.21% | 4,017,737 |
| Aug 1, 2025 | 72.55 | 72.78 | 71.55 | 72.00 | 70.62 | -0.29% | 5,434,229 |
| Jul 31, 2025 | 71.56 | 72.60 | 71.28 | 72.21 | 70.82 | 0.68% | 5,348,633 |
| Jul 30, 2025 | 71.76 | 72.15 | 71.31 | 71.72 | 70.34 | -1.90% | 5,331,043 |
| Jul 29, 2025 | 72.46 | 73.20 | 72.37 | 73.11 | 71.71 | 1.25% | 3,918,331 |
| Jul 28, 2025 | 71.89 | 72.45 | 71.82 | 72.21 | 70.82 | 0.31% | 2,910,278 |
| Jul 25, 2025 | 71.94 | 72.20 | 71.48 | 71.99 | 70.61 | -0.54% | 2,571,836 |
| Jul 24, 2025 | 72.06 | 72.76 | 71.92 | 72.38 | 70.99 | -0.52% | 4,769,028 |
| Jul 23, 2025 | 71.82 | 72.83 | 71.75 | 72.76 | 71.36 | 2.26% | 4,757,227 |
| Jul 22, 2025 | 70.57 | 71.32 | 70.53 | 71.15 | 69.78 | 1.18% | 4,167,670 |
| Jul 21, 2025 | 70.72 | 70.81 | 70.28 | 70.32 | 68.97 | 0.06% | 3,366,709 |
| Jul 18, 2025 | 71.22 | 71.34 | 70.06 | 70.28 | 68.93 | -0.09% | 5,241,005 |
| Jul 17, 2025 | 70.08 | 70.58 | 70.00 | 70.34 | 68.99 | -0.47% | 3,733,843 |