Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.05	77.08	76.39	76.53	76.53	-1.03%	4,588,642
Jun 25, 2026	77.10	77.51	76.80	77.33	77.33	-0.48%	6,218,568
Jun 24, 2026	77.86	78.31	77.17	77.70	77.70	-2.28%	9,521,521
Jun 23, 2026	79.25	79.61	78.93	79.51	79.51	-0.19%	5,193,452
Jun 22, 2026	79.45	79.99	78.90	79.66	79.66	1.08%	5,340,087
Jun 18, 2026	78.44	78.96	77.94	78.81	78.81	-1.95%	8,159,204
Jun 17, 2026	81.81	81.87	80.16	80.38	80.38	-2.27%	6,209,506
Jun 16, 2026	82.22	82.60	81.85	82.25	82.25	-0.44%	5,807,888
Jun 15, 2026	81.88	83.04	81.80	82.61	82.61	-3.56%	7,698,425
Jun 12, 2026	85.01	86.47	84.95	85.66	85.66	-0.22%	7,011,075
Jun 11, 2026	87.93	88.00	85.68	85.85	85.85	-0.23%	6,800,072
Jun 10, 2026	86.06	87.19	86.00	86.05	86.05	0.73%	5,379,409
Jun 9, 2026	86.20	86.25	84.59	85.43	85.43	-1.41%	4,798,728
Jun 8, 2026	86.45	87.07	86.20	86.65	86.65	1.46%	5,764,880
Jun 5, 2026	86.60	86.79	85.33	85.40	85.40	-1.53%	6,272,118
Jun 4, 2026	86.39	86.86	85.68	86.73	86.73	-0.05%	8,666,988
Jun 3, 2026	87.62	88.03	86.75	86.77	86.77	-0.06%	6,512,970
Jun 2, 2026	85.52	86.98	85.48	86.82	86.82	1.65%	5,615,535
Jun 1, 2026	85.16	86.14	84.98	85.41	85.41	1.53%	8,285,404
May 29, 2026	84.37	84.41	83.64	84.12	84.12	0.35%	8,582,207
May 28, 2026	84.45	84.76	83.74	83.83	83.83	0.02%	6,358,556
May 27, 2026	83.44	84.03	83.14	83.81	83.81	-1.43%	9,441,259
May 26, 2026	86.09	86.66	84.97	85.03	85.03	-0.79%	8,781,015
May 22, 2026	86.04	86.63	85.34	85.71	85.71	-0.51%	6,415,011
May 21, 2026	88.17	88.38	86.62	86.93	86.15	0.24%	5,666,974
May 20, 2026	88.31	88.72	86.66	86.72	85.94	-1.97%	7,475,147
May 19, 2026	88.55	88.66	87.67	88.46	87.67	-0.15%	7,458,174
May 18, 2026	86.07	88.81	85.63	88.59	87.79	3.78%	5,739,284
May 15, 2026	84.41	85.48	84.34	85.36	84.59	1.01%	5,752,508
May 14, 2026	84.72	85.11	84.48	84.51	83.75	-0.49%	7,039,346
May 13, 2026	85.02	85.28	84.54	84.93	84.17	-0.49%	6,579,090
May 12, 2026	85.50	85.59	85.06	85.35	84.58	-0.01%	6,887,671
May 11, 2026	85.09	85.55	84.81	85.36	84.59	1.66%	8,268,383
May 8, 2026	84.30	84.77	83.82	83.97	83.22	-0.32%	5,727,230
May 7, 2026	85.71	85.80	84.02	84.24	83.48	-3.39%	11,303,695
May 6, 2026	87.74	87.77	86.58	87.20	86.42	-2.80%	10,634,843
May 5, 2026	89.50	90.09	89.16	89.71	88.90	0.50%	9,670,717
May 4, 2026	89.89	90.49	88.83	89.26	88.46	0.31%	8,328,574
May 1, 2026	90.20	90.34	88.69	88.98	88.18	-1.86%	6,315,822
Apr 30, 2026	89.06	90.91	88.73	90.67	89.86	1.98%	9,432,383
Apr 29, 2026	88.82	88.97	87.97	88.91	88.11	1.51%	13,481,752
Apr 28, 2026	88.77	88.83	87.37	87.59	86.80	0.78%	18,897,428
Apr 27, 2026	89.23	89.47	86.09	86.91	86.13	-2.49%	19,888,651
Apr 24, 2026	89.75	89.76	88.75	89.13	88.33	-0.16%	4,106,620
Apr 23, 2026	89.38	89.59	88.89	89.27	88.47	-0.25%	3,379,523
Apr 22, 2026	89.40	89.63	88.79	89.49	88.69	0.94%	3,394,740
Apr 21, 2026	88.51	88.87	88.23	88.66	87.86	0.75%	5,436,690
Apr 20, 2026	87.92	88.66	87.58	88.00	87.21	0.22%	5,159,822
Apr 17, 2026	87.24	88.25	86.00	87.81	87.02	-4.03%	11,066,271
Apr 16, 2026	90.57	91.77	90.55	91.50	90.68	1.85%	5,236,613
Apr 15, 2026	91.30	91.50	89.84	89.84	89.03	-1.66%	5,400,349
Apr 14, 2026	92.26	92.26	90.84	91.36	90.54	-1.34%	5,968,975
Apr 13, 2026	93.03	93.39	92.15	92.60	91.77	0.42%	5,644,268
Apr 10, 2026	91.31	92.52	91.10	92.21	91.38	1.23%	5,423,975
Apr 9, 2026	92.09	93.05	90.94	91.09	90.27	-1.00%	6,230,114
Apr 8, 2026	90.13	92.16	89.68	92.01	91.18	-2.27%	10,227,871
Apr 7, 2026	94.12	94.66	93.49	94.15	93.30	0.54%	6,946,639
Apr 6, 2026	93.00	93.66	92.34	93.64	92.80	0.58%	4,428,306
Apr 2, 2026	93.71	94.66	92.89	93.10	92.26	1.16%	11,348,929
Apr 1, 2026	93.26	93.68	90.94	92.03	91.20	-1.04%	15,524,377
Mar 31, 2026	94.48	94.90	91.23	93.00	92.16	0.28%	11,733,723
Mar 30, 2026	93.50	94.10	92.45	92.74	91.91	0.62%	9,060,849
Mar 27, 2026	91.67	92.74	91.46	92.17	91.34	0.01%	7,221,823
Mar 26, 2026	91.91	92.70	91.48	92.16	91.33	0.30%	6,423,717
Mar 25, 2026	91.49	92.24	91.37	91.88	91.05	0.83%	5,416,926
Mar 24, 2026	91.04	92.54	91.03	91.12	90.30	0.45%	7,487,700
Mar 23, 2026	88.65	91.07	88.33	90.71	89.89	0.30%	12,971,417
Mar 20, 2026	91.27	92.27	90.18	90.44	89.63	-0.82%	11,218,066
Mar 19, 2026	91.63	92.63	90.96	91.19	90.37	-1.68%	12,395,639
Mar 18, 2026	92.37	92.93	91.96	92.75	91.92	0.85%	7,607,911
Mar 17, 2026	92.00	92.95	91.69	91.97	91.14	1.65%	5,995,570
Mar 16, 2026	89.97	91.09	89.77	90.48	89.67	1.17%	6,492,697
Mar 13, 2026	88.73	89.91	88.44	89.43	88.63	1.21%	7,055,150
Mar 12, 2026	87.93	88.98	87.81	88.36	87.57	1.10%	6,540,509
Mar 11, 2026	85.65	87.46	85.65	87.40	86.61	2.69%	5,776,376
Mar 10, 2026	85.59	86.12	84.41	85.11	84.35	-0.56%	8,617,498
Mar 9, 2026	85.15	86.78	84.79	85.59	84.82	1.05%	10,234,443
Mar 6, 2026	83.74	85.16	82.88	84.70	83.94	2.12%	9,924,904
Mar 5, 2026	82.94	83.48	82.27	82.94	82.19	0.29%	6,447,577
Mar 4, 2026	82.48	82.98	81.57	82.70	81.96	0.45%	5,563,757
Mar 3, 2026	82.58	83.37	81.55	82.33	81.59	-2.24%	10,666,305
Mar 2, 2026	84.51	84.55	83.31	84.22	83.46	0.85%	9,862,765
Feb 27, 2026	82.77	83.67	82.19	83.51	82.76	2.87%	6,256,238
Feb 26, 2026	80.92	81.97	80.66	81.18	80.45	-1.34%	5,770,111
Feb 25, 2026	81.30	82.29	80.79	82.28	81.54	1.86%	7,073,631
Feb 24, 2026	80.43	80.88	79.95	80.78	80.05	1.01%	5,661,084
Feb 23, 2026	80.03	80.94	79.73	79.97	79.25	0.24%	4,549,691
Feb 20, 2026	79.36	79.95	79.06	79.78	79.06	0.18%	5,506,284
Feb 19, 2026	80.11	80.53	79.59	80.38	78.92	0.64%	5,813,380
Feb 18, 2026	79.60	79.92	79.13	79.87	78.42	2.48%	4,644,127
Feb 17, 2026	77.92	78.21	76.94	77.94	76.52	-1.05%	4,849,554
Feb 13, 2026	78.18	78.81	77.93	78.77	77.34	0.70%	5,364,745
Feb 12, 2026	79.47	79.60	77.63	78.22	76.80	-2.51%	7,351,119
Feb 11, 2026	78.78	80.26	78.61	80.23	78.77	2.99%	6,948,400
Feb 10, 2026	78.38	78.40	77.29	77.90	76.49	0.13%	3,925,844
Feb 9, 2026	76.43	77.85	76.33	77.80	76.39	3.33%	5,594,282
Feb 6, 2026	75.18	76.22	75.02	75.29	73.92	0.88%	8,878,730
Feb 5, 2026	76.29	76.60	74.47	74.63	73.27	-5.28%	11,393,484
Feb 4, 2026	78.31	79.30	78.14	78.79	77.36	1.49%	9,608,473
Feb 3, 2026	75.46	77.85	75.27	77.63	76.22	2.51%	8,249,257