Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.77	88.83	87.37	87.59	87.59	0.78%	18,854,157
Apr 27, 2026	89.23	89.47	86.09	86.91	86.91	-2.49%	19,824,862
Apr 24, 2026	89.75	89.76	88.75	89.13	89.13	-0.16%	4,106,289
Apr 23, 2026	89.38	89.59	88.89	89.27	89.27	-0.25%	3,378,387
Apr 22, 2026	89.40	89.63	88.79	89.49	89.49	0.94%	3,337,723
Apr 21, 2026	88.51	88.87	88.23	88.66	88.66	0.75%	5,415,704
Apr 20, 2026	87.92	88.66	87.58	88.00	88.00	0.22%	5,128,605
Apr 17, 2026	87.24	88.25	86.00	87.81	87.81	-4.03%	11,061,526
Apr 16, 2026	90.57	91.77	90.55	91.50	91.50	1.85%	5,227,825
Apr 15, 2026	91.30	91.50	89.84	89.84	89.84	-1.66%	5,395,202
Apr 14, 2026	92.26	92.26	90.84	91.36	91.36	-1.34%	5,965,255
Apr 13, 2026	93.03	93.39	92.15	92.60	92.60	0.42%	5,418,710
Apr 10, 2026	91.31	92.52	91.10	92.21	92.21	1.23%	5,421,171
Apr 9, 2026	92.09	93.05	90.94	91.09	91.09	-1.00%	6,227,166
Apr 8, 2026	90.13	92.16	89.68	92.01	92.01	-2.27%	10,225,475
Apr 7, 2026	94.12	94.66	93.49	94.15	94.15	0.54%	6,910,030
Apr 6, 2026	93.00	93.66	92.34	93.64	93.64	0.58%	4,425,382
Apr 2, 2026	93.71	94.66	92.89	93.10	93.10	1.16%	11,344,583
Apr 1, 2026	93.26	93.68	90.94	92.03	92.03	-1.04%	15,419,430
Mar 31, 2026	94.48	94.90	91.23	93.00	93.00	0.28%	11,488,143
Mar 30, 2026	93.50	94.10	92.45	92.74	92.74	0.62%	9,027,032
Mar 27, 2026	91.67	92.74	91.46	92.17	92.17	0.01%	7,100,385
Mar 26, 2026	91.91	92.70	91.48	92.16	92.16	0.30%	6,420,026
Mar 25, 2026	91.49	92.24	91.37	91.88	91.88	0.83%	5,281,313
Mar 24, 2026	91.04	92.54	91.03	91.12	91.12	0.45%	7,461,191
Mar 23, 2026	88.65	91.07	88.33	90.71	90.71	0.30%	12,970,215
Mar 20, 2026	91.27	92.27	90.18	90.44	90.44	-0.82%	11,213,774
Mar 19, 2026	91.63	92.63	90.96	91.19	91.19	-1.68%	12,357,581
Mar 18, 2026	92.37	92.93	91.96	92.75	92.75	0.85%	7,593,570
Mar 17, 2026	92.00	92.95	91.69	91.97	91.97	1.65%	5,988,461
Mar 16, 2026	89.97	91.09	89.77	90.48	90.48	1.17%	6,103,577
Mar 13, 2026	88.73	89.91	88.44	89.43	89.43	1.21%	7,047,705
Mar 12, 2026	87.93	88.98	87.81	88.36	88.36	1.10%	6,536,569
Mar 11, 2026	85.65	87.46	85.65	87.40	87.40	2.69%	5,763,251
Mar 10, 2026	85.59	86.12	84.41	85.11	85.11	-0.56%	8,614,075
Mar 9, 2026	85.15	86.78	84.79	85.59	85.59	1.05%	10,179,639
Mar 6, 2026	83.74	85.16	82.88	84.70	84.70	2.12%	9,921,024
Mar 5, 2026	82.94	83.48	82.27	82.94	82.94	0.29%	6,445,227
Mar 4, 2026	82.48	82.98	81.57	82.70	82.70	0.45%	5,559,252
Mar 3, 2026	82.58	83.37	81.55	82.33	82.33	-2.24%	10,646,245
Mar 2, 2026	84.51	84.55	83.31	84.22	84.22	0.85%	9,825,314
Feb 27, 2026	82.77	83.67	82.19	83.51	83.51	2.87%	6,221,779
Feb 26, 2026	80.92	81.97	80.66	81.18	81.18	-1.34%	5,750,354
Feb 25, 2026	81.30	82.29	80.79	82.28	82.28	1.86%	7,042,722
Feb 24, 2026	80.43	80.88	79.95	80.78	80.78	1.01%	5,654,923
Feb 23, 2026	80.03	80.94	79.73	79.97	79.97	0.24%	4,549,199
Feb 20, 2026	79.36	79.95	79.06	79.78	79.78	-0.75%	5,504,516
Feb 19, 2026	80.11	80.53	79.59	80.38	79.64	0.64%	5,807,850
Feb 18, 2026	79.60	79.92	79.13	79.87	79.13	2.48%	4,644,127
Feb 17, 2026	77.92	78.21	76.94	77.94	77.22	-1.05%	4,849,554
Feb 13, 2026	78.18	78.81	77.93	78.77	78.04	0.70%	5,364,745
Feb 12, 2026	79.47	79.60	77.63	78.22	77.50	-2.51%	7,351,119
Feb 11, 2026	78.78	80.26	78.61	80.23	79.49	2.99%	6,948,400
Feb 10, 2026	78.38	78.40	77.29	77.90	77.18	0.13%	3,925,844
Feb 9, 2026	76.43	77.85	76.33	77.80	77.08	3.33%	5,594,282
Feb 6, 2026	75.18	76.22	75.02	75.29	74.59	0.88%	8,878,730
Feb 5, 2026	76.29	76.60	74.47	74.63	73.94	-5.28%	11,393,484
Feb 4, 2026	78.31	79.30	78.14	78.79	78.06	1.49%	9,608,473
Feb 3, 2026	75.46	77.85	75.27	77.63	76.91	2.51%	8,249,257
Feb 2, 2026	76.04	76.33	75.50	75.73	75.03	-1.69%	6,001,816
Jan 30, 2026	77.02	77.09	75.79	77.03	76.32	-0.57%	7,081,359
Jan 29, 2026	77.97	78.17	76.91	77.47	76.75	2.22%	10,779,628
Jan 28, 2026	76.00	76.05	75.03	75.79	75.09	0.45%	4,115,581
Jan 27, 2026	73.96	75.45	73.92	75.45	74.75	3.00%	4,796,461
Jan 26, 2026	74.14	74.28	73.13	73.25	72.57	-0.68%	5,212,268
Jan 23, 2026	73.89	73.99	73.19	73.75	73.07	1.84%	6,051,606
Jan 22, 2026	73.01	73.30	72.26	72.42	71.75	-1.88%	5,011,657
Jan 21, 2026	73.38	74.34	73.30	73.81	73.13	0.96%	5,552,592
Jan 20, 2026	73.58	73.84	73.02	73.11	72.43	-1.54%	4,683,944
Jan 16, 2026	74.26	74.54	73.72	74.25	73.56	1.13%	4,157,242
Jan 15, 2026	73.36	73.85	73.06	73.42	72.74	-1.25%	4,679,474
Jan 14, 2026	73.42	74.89	73.33	74.35	73.66	1.60%	8,057,858
Jan 13, 2026	72.36	73.63	72.31	73.18	72.50	2.12%	6,483,292
Jan 12, 2026	71.16	71.84	71.04	71.66	71.00	1.17%	4,390,665
Jan 9, 2026	70.87	71.48	70.60	70.83	70.17	0.74%	5,603,032
Jan 8, 2026	69.85	70.53	68.63	70.31	69.66	-1.72%	13,092,927
Jan 7, 2026	71.52	72.04	71.26	71.54	70.88	-1.87%	4,923,343
Jan 6, 2026	75.16	75.33	72.83	72.90	72.23	-2.84%	6,524,139
Jan 5, 2026	75.15	75.47	73.45	75.03	74.34	-0.54%	6,526,263
Jan 2, 2026	74.04	75.56	73.91	75.44	74.74	2.67%	5,611,422
Dec 31, 2025	73.81	73.86	73.18	73.48	72.80	-0.47%	1,638,425
Dec 30, 2025	73.60	73.95	73.58	73.83	73.15	0.97%	3,483,060
Dec 29, 2025	73.26	73.46	73.02	73.12	72.44	0.43%	2,633,258
Dec 26, 2025	72.84	72.99	72.51	72.81	72.14	-0.04%	1,580,789
Dec 24, 2025	72.97	73.01	72.74	72.84	72.17	-0.31%	1,021,045
Dec 23, 2025	72.80	73.12	72.74	73.07	72.39	0.68%	2,421,211
Dec 22, 2025	72.72	73.15	72.58	72.58	71.91	0.78%	3,543,242
Dec 19, 2025	71.85	72.49	71.84	72.02	71.35	1.00%	5,581,282
Dec 18, 2025	71.44	71.56	71.02	71.31	70.65	-0.34%	5,264,853
Dec 17, 2025	71.72	71.81	71.14	71.55	70.89	1.55%	4,871,136
Dec 16, 2025	71.16	71.28	70.12	70.46	69.81	-2.45%	5,381,812
Dec 15, 2025	72.79	72.85	71.91	72.23	71.56	-0.14%	3,934,013
Dec 12, 2025	72.40	72.57	71.87	72.33	71.66	-0.73%	3,693,241
Dec 11, 2025	72.68	73.17	72.64	72.86	72.19	-0.03%	3,556,691
Dec 10, 2025	72.64	73.05	72.29	72.88	72.21	0.45%	3,396,839
Dec 9, 2025	73.06	73.40	72.52	72.55	71.88	-0.21%	2,714,033
Dec 8, 2025	73.10	73.61	72.67	72.70	72.03	-0.42%	3,781,087
Dec 5, 2025	73.59	74.07	72.98	73.01	72.33	-2.00%	4,610,019
Dec 4, 2025	74.83	75.18	74.29	74.50	73.81	-0.83%	3,698,887
Dec 3, 2025	74.51	75.12	74.51	75.12	74.42	1.57%	3,818,739