Skip to main content
Shell plc (SHEL)
NYSE: SHEL · Real-Time Price · USD
85.59
+0.89 (1.05%)
At close: Mar 9, 2026, 4:00 PM EDT
84.72
-0.87 (-1.02%)
After-hours: Mar 9, 2026, 6:35 PM EDT

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202685.1586.7884.7985.5985.591.05%10,179,639
Mar 6, 202683.7485.1682.8884.7084.702.12%9,921,024
Mar 5, 202682.9483.4882.2782.9482.940.29%6,445,227
Mar 4, 202682.4882.9881.5782.7082.700.45%5,559,252
Mar 3, 202682.5883.3781.5582.3382.33-2.24%10,646,245
Mar 2, 202684.5184.5583.3184.2284.220.85%9,825,314
Feb 27, 202682.7783.6782.1983.5183.512.87%6,221,779
Feb 26, 202680.9281.9780.6681.1881.18-1.34%5,750,354
Feb 25, 202681.3082.2980.7982.2882.281.86%7,042,722
Feb 24, 202680.4380.8879.9580.7880.781.01%5,654,923
Feb 23, 202680.0380.9479.7379.9779.970.24%4,549,199
Feb 20, 202679.3679.9579.0679.7879.78-0.75%5,504,516
Feb 19, 202680.1180.5379.5980.3879.640.64%5,807,850
Feb 18, 202679.6079.9279.1379.8779.132.48%4,644,127
Feb 17, 202677.9278.2176.9477.9477.22-1.05%4,849,554
Feb 13, 202678.1878.8177.9378.7778.040.70%5,364,745
Feb 12, 202679.4779.6077.6378.2277.50-2.51%7,351,119
Feb 11, 202678.7880.2678.6180.2379.492.99%6,948,400
Feb 10, 202678.3878.4077.2977.9077.180.13%3,925,844
Feb 9, 202676.4377.8576.3377.8077.083.33%5,594,282
Feb 6, 202675.1876.2275.0275.2974.590.88%8,878,730
Feb 5, 202676.2976.6074.4774.6373.94-5.28%11,393,484
Feb 4, 202678.3179.3078.1478.7978.061.49%9,608,473
Feb 3, 202675.4677.8575.2777.6376.912.51%8,249,257
Feb 2, 202676.0476.3375.5075.7375.03-1.69%6,001,816
Jan 30, 202677.0277.0975.7977.0376.32-0.57%7,081,359
Jan 29, 202677.9778.1776.9177.4776.752.22%10,779,628
Jan 28, 202676.0076.0575.0375.7975.090.45%4,115,581
Jan 27, 202673.9675.4573.9275.4574.753.00%4,796,461
Jan 26, 202674.1474.2873.1373.2572.57-0.68%5,212,268
Jan 23, 202673.8973.9973.1973.7573.071.84%6,051,606
Jan 22, 202673.0173.3072.2672.4271.75-1.88%5,011,657
Jan 21, 202673.3874.3473.3073.8173.130.96%5,552,592
Jan 20, 202673.5873.8473.0273.1172.43-1.54%4,683,944
Jan 16, 202674.2674.5473.7274.2573.561.13%4,157,242
Jan 15, 202673.3673.8573.0673.4272.74-1.25%4,679,474
Jan 14, 202673.4274.8973.3374.3573.661.60%8,057,858
Jan 13, 202672.3673.6372.3173.1872.502.12%6,483,292
Jan 12, 202671.1671.8471.0471.6671.001.17%4,390,665
Jan 9, 202670.8771.4870.6070.8370.170.74%5,603,032
Jan 8, 202669.8570.5368.6370.3169.66-1.72%13,092,927
Jan 7, 202671.5272.0471.2671.5470.88-1.87%4,923,343
Jan 6, 202675.1675.3372.8372.9072.23-2.84%6,524,139
Jan 5, 202675.1575.4773.4575.0374.34-0.54%6,526,263
Jan 2, 202674.0475.5673.9175.4474.742.67%5,611,422
Dec 31, 202573.8173.8673.1873.4872.80-0.47%1,638,425
Dec 30, 202573.6073.9573.5873.8373.150.97%3,483,060
Dec 29, 202573.2673.4673.0273.1272.440.43%2,633,258
Dec 26, 202572.8472.9972.5172.8172.14-0.04%1,580,789
Dec 24, 202572.9773.0172.7472.8472.17-0.31%1,021,045
Dec 23, 202572.8073.1272.7473.0772.390.68%2,421,211
Dec 22, 202572.7273.1572.5872.5871.910.78%3,543,242
Dec 19, 202571.8572.4971.8472.0271.351.00%5,581,282
Dec 18, 202571.4471.5671.0271.3170.65-0.34%5,264,853
Dec 17, 202571.7271.8171.1471.5570.891.55%4,871,136
Dec 16, 202571.1671.2870.1270.4669.81-2.45%5,381,812
Dec 15, 202572.7972.8571.9172.2371.56-0.14%3,934,013
Dec 12, 202572.4072.5771.8772.3371.66-0.73%3,693,241
Dec 11, 202572.6873.1772.6472.8672.19-0.03%3,556,691
Dec 10, 202572.6473.0572.2972.8872.210.45%3,396,839
Dec 9, 202573.0673.4072.5272.5571.88-0.21%2,714,033
Dec 8, 202573.1073.6172.6772.7072.03-0.42%3,781,087
Dec 5, 202573.5974.0772.9873.0172.33-2.00%4,610,019
Dec 4, 202574.8375.1874.2974.5073.81-0.83%3,698,887
Dec 3, 202574.5175.1274.5175.1274.421.57%3,818,739
Dec 2, 202574.2374.3273.5773.9673.28-0.47%3,716,093
Dec 1, 202574.1874.9074.1474.3173.620.73%3,304,283
Nov 28, 202573.3974.0973.3773.7773.090.49%1,682,586
Nov 26, 202573.1573.6773.1273.4172.730.84%3,504,885
Nov 25, 202573.1773.4472.7572.8072.13-0.59%5,421,724
Nov 24, 202572.8473.3572.4673.2372.55-0.05%3,535,462
Nov 21, 202573.0273.4572.7073.2772.590.08%4,574,428
Nov 20, 202573.9974.6173.2173.2172.53-0.62%4,992,140
Nov 19, 202573.3673.7673.2673.6772.99-2.18%5,737,472
Nov 18, 202574.1675.5274.0175.3174.61-0.12%5,506,234
Nov 17, 202575.3775.9575.0875.4074.70-0.48%4,304,263
Nov 14, 202574.9775.8874.8775.7675.06-0.21%4,219,442
Nov 13, 202576.4476.8275.6775.9274.51-0.64%4,360,533
Nov 12, 202576.3776.7976.3776.4174.99-0.78%3,912,880
Nov 11, 202576.8277.4776.8277.0175.580.59%4,132,390
Nov 10, 202575.6376.6875.2476.5675.141.28%4,293,402
Nov 7, 202574.3075.6474.3075.5974.181.85%3,630,586
Nov 6, 202574.3174.8874.1374.2272.84-0.52%4,146,631
Nov 5, 202574.1874.9974.1874.6173.221.18%3,703,155
Nov 4, 202573.5674.1973.3373.7472.37-0.87%3,762,097
Nov 3, 202574.8574.8774.2874.3973.01-0.71%3,788,745
Oct 31, 202574.8875.2774.3474.9273.530.25%5,353,128
Oct 30, 202575.5976.3874.6674.7373.34-1.09%6,170,798
Oct 29, 202575.8276.3475.2975.5574.140.64%6,587,149
Oct 28, 202575.2975.5174.9775.0773.67-0.58%4,083,949
Oct 27, 202575.7475.8275.2475.5174.11-0.44%4,089,329
Oct 24, 202575.8476.2875.6275.8474.430.16%5,347,958
Oct 23, 202576.1576.2575.6175.7274.311.58%5,457,516
Oct 22, 202573.4874.5673.4674.5473.152.57%4,081,699
Oct 21, 202572.9473.2072.5272.6771.32-0.21%3,310,152
Oct 20, 202572.6473.1072.6472.8271.470.32%4,213,849
Oct 17, 202571.8472.6471.7672.5971.241.71%3,655,692
Oct 16, 202572.3772.4371.1971.3770.04-0.71%3,889,645
Oct 15, 202571.9572.3471.7271.8870.540.32%2,473,845
Oct 14, 202571.2972.0671.2471.6570.32-0.61%2,318,093