Shell plc ADRhedged (SHEH)
BATS: SHEH · Real-Time Price · USD
50.18
-0.44 (-0.87%)
Jan 31, 2025, 4:00 PM EST - Market closed
SHEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 50.49 | 50.62 | 50.18 | 50.18 | 50.18 | -0.87% | 204 |
| Jan 30, 2025 | 50.67 | 50.69 | 50.62 | 50.62 | 50.62 | 2.94% | 2,157 |
| Jan 29, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.04% | 4 |
| Jan 28, 2025 | 49.05 | 49.16 | 49.05 | 49.16 | 49.16 | -0.42% | 101 |
| Jan 27, 2025 | 49.33 | 49.36 | 49.33 | 49.36 | 49.36 | -0.28% | 105 |
| Jan 24, 2025 | 50.51 | 50.51 | 49.50 | 49.50 | 49.50 | -2.84% | 1,303 |
| Jan 23, 2025 | 50.96 | 51.03 | 50.92 | 50.95 | 50.95 | 0.59% | 703 |
| Jan 22, 2025 | 51.05 | 51.05 | 50.65 | 50.65 | 50.65 | -0.79% | 152 |
| Jan 21, 2025 | 51.26 | 51.28 | 51.05 | 51.05 | 51.05 | -1.34% | 1,143 |
| Jan 17, 2025 | 51.74 | 51.75 | 51.73 | 51.75 | 51.75 | 0.88% | 2,108 |
| Jan 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.21% | 103 |
| Jan 15, 2025 | 51.23 | 51.23 | 51.19 | 51.19 | 51.19 | 0.18% | 100 |
| Jan 14, 2025 | 50.77 | 51.10 | 50.77 | 51.10 | 51.10 | 1.18% | 202 |
| Jan 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.29% | 5 |
| Jan 10, 2025 | 50.68 | 50.68 | 50.36 | 50.36 | 50.36 | 1.62% | 1,211 |
| Jan 8, 2025 | 49.19 | 49.55 | 49.16 | 49.55 | 49.55 | -0.98% | 2,111 |
| Jan 7, 2025 | 49.85 | 50.04 | 49.85 | 50.04 | 50.04 | 2.22% | 200 |
| Jan 6, 2025 | 49.35 | 49.35 | 48.96 | 48.96 | 48.96 | -0.46% | 209 |
| Jan 3, 2025 | 49.30 | 49.30 | 49.19 | 49.19 | 49.19 | 1.77% | 101 |
| Jan 2, 2025 | 48.16 | 48.33 | 48.12 | 48.33 | 48.33 | 1.34% | 4,506 |
| Dec 31, 2024 | 47.54 | 47.69 | 47.10 | 47.69 | 47.69 | 1.93% | 28,300 |
| Dec 30, 2024 | 46.81 | 46.81 | 46.79 | 46.79 | 46.79 | 0.54% | 2,201 |
| Dec 27, 2024 | 46.57 | 46.79 | 46.54 | 46.54 | 46.54 | -0.82% | 3,901 |
| Dec 26, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.59% | 902 |
| Dec 24, 2024 | 46.34 | 46.65 | 46.32 | 46.65 | 46.65 | 0.50% | 902 |
| Dec 23, 2024 | 45.96 | 46.42 | 45.95 | 46.42 | 46.42 | 1.27% | 202 |
| Dec 20, 2024 | 46.00 | 46.00 | 45.84 | 45.84 | 45.84 | -0.82% | 101 |
| Dec 19, 2024 | 46.33 | 46.33 | 46.22 | 46.22 | 46.22 | 0.92% | 200 |
| Dec 18, 2024 | 46.44 | 46.44 | 45.80 | 45.80 | 45.80 | -1.07% | 1,901 |
| Dec 17, 2024 | 46.19 | 46.31 | 46.04 | 46.29 | 46.29 | -0.32% | 15,900 |
| Dec 16, 2024 | 46.70 | 47.45 | 46.44 | 46.44 | 46.44 | -4.62% | 15,907 |
| Dec 13, 2024 | 48.64 | 48.87 | 48.64 | 48.69 | 47.79 | -0.30% | 12,000 |
| Dec 12, 2024 | 48.92 | 48.92 | 48.83 | 48.83 | 47.93 | -0.16% | 100 |
| Dec 11, 2024 | 48.45 | 48.91 | 48.45 | 48.91 | 48.01 | 0.49% | 100 |
| Dec 10, 2024 | 49.08 | 49.08 | 48.67 | 48.67 | 47.77 | -0.77% | 100 |
| Dec 9, 2024 | 49.38 | 49.38 | 49.05 | 49.05 | 48.14 | 2.19% | 211 |
| Dec 6, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 47.11 | -1.69% | 100 |
| Dec 5, 2024 | 48.57 | 48.82 | 48.57 | 48.82 | 47.92 | -0.01% | 101 |
| Dec 4, 2024 | 48.88 | 48.95 | 48.83 | 48.83 | 47.93 | -1.86% | 202 |
| Dec 3, 2024 | 49.63 | 49.75 | 49.63 | 49.75 | 48.83 | 1.26% | 100 |
| Dec 2, 2024 | 49.11 | 49.14 | 49.11 | 49.14 | 48.23 | -0.19% | 106 |
| Nov 29, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.32 | -0.48% | 15 |
| Nov 27, 2024 | 49.65 | 49.65 | 49.47 | 49.47 | 48.55 | -0.72% | 101 |
| Nov 26, 2024 | 49.72 | 49.83 | 49.72 | 49.83 | 48.91 | -0.37% | 100 |
| Nov 25, 2024 | 50.53 | 50.53 | 50.01 | 50.01 | 49.09 | -1.72% | 113 |
| Nov 22, 2024 | 50.79 | 50.89 | 50.79 | 50.89 | 49.95 | 0.19% | 313 |
| Nov 21, 2024 | 50.44 | 50.79 | 50.44 | 50.79 | 49.85 | 1.57% | 32,841 |
| Nov 20, 2024 | 49.92 | 50.01 | 49.92 | 50.01 | 49.08 | -0.18% | 200 |
| Nov 19, 2024 | 50.44 | 50.44 | 50.10 | 50.10 | 49.17 | -1.00% | 123 |
| Nov 18, 2024 | 50.64 | 50.64 | 50.60 | 50.60 | 49.67 | 0.93% | 113 |
| Nov 15, 2024 | 50.06 | 50.14 | 50.06 | 50.14 | 49.21 | 0.85% | 1,200 |
| Nov 14, 2024 | 49.65 | 49.71 | 49.65 | 49.71 | 48.80 | 0.75% | 102 |
| Nov 13, 2024 | 49.26 | 49.35 | 49.26 | 49.35 | 48.43 | 0.09% | 138 |
| Nov 12, 2024 | 48.90 | 49.30 | 48.90 | 49.30 | 48.39 | -0.68% | 469 |
| Nov 11, 2024 | 49.40 | 49.64 | 49.40 | 49.64 | 48.72 | -0.20% | 103 |
| Nov 8, 2024 | 50.04 | 50.04 | 49.62 | 49.74 | 48.82 | -1.59% | 18,572 |
| Nov 7, 2024 | 50.35 | 50.55 | 50.35 | 50.55 | 49.61 | -0.31% | 100 |
| Nov 6, 2024 | 49.47 | 50.70 | 49.47 | 50.70 | 49.76 | 1.00% | 77,546 |
| Nov 5, 2024 | 50.39 | 50.39 | 50.20 | 50.20 | 49.27 | 0.38% | 102 |
| Nov 4, 2024 | 50.45 | 50.45 | 50.01 | 50.01 | 49.09 | -0.15% | 201 |
| Nov 1, 2024 | 50.45 | 50.52 | 49.94 | 50.08 | 49.16 | 0.55% | 10,626 |
| Oct 31, 2024 | 48.92 | 49.81 | 48.92 | 49.81 | 48.89 | 3.29% | 10,800 |
| Oct 30, 2024 | 48.07 | 48.25 | 48.07 | 48.22 | 47.33 | 0.20% | 2,101 |
| Oct 29, 2024 | 48.47 | 48.47 | 48.08 | 48.13 | 47.24 | -1.12% | 1,215 |
| Oct 28, 2024 | 48.62 | 48.68 | 48.62 | 48.67 | 47.77 | -1.50% | 1,005 |
| Oct 25, 2024 | 49.45 | 49.45 | 49.42 | 49.42 | 48.50 | 0.65% | 121 |
| Oct 24, 2024 | 49.43 | 49.43 | 49.03 | 49.10 | 48.19 | -0.02% | 4,802 |
| Oct 23, 2024 | 49.15 | 49.29 | 48.96 | 49.11 | 48.20 | -0.55% | 4,002 |
| Oct 22, 2024 | 49.56 | 49.56 | 49.38 | 49.38 | 48.47 | 0.35% | 443 |
| Oct 21, 2024 | 49.35 | 49.35 | 49.21 | 49.21 | 48.30 | -0.31% | 209 |
| Oct 18, 2024 | 49.14 | 49.37 | 49.14 | 49.37 | 48.45 | -0.26% | 204 |
| Oct 17, 2024 | 49.27 | 49.49 | 49.25 | 49.49 | 48.58 | 1.50% | 1,464 |
| Oct 16, 2024 | 52.00 | 52.00 | 48.76 | 48.76 | 47.86 | 0.73% | 13,259 |
| Oct 15, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 47.51 | -3.61% | 2 |
| Oct 14, 2024 | 50.25 | 50.25 | 50.22 | 50.22 | 49.30 | -0.14% | 300 |
| Oct 11, 2024 | 50.38 | 50.38 | 50.29 | 50.29 | 49.36 | -0.20% | 112 |
| Oct 10, 2024 | 50.34 | 50.39 | 50.34 | 50.39 | 49.46 | 0.74% | 152 |
| Oct 9, 2024 | 49.88 | 50.02 | 49.88 | 50.02 | 49.10 | 0.02% | 767 |
| Oct 8, 2024 | 50.25 | 50.25 | 50.01 | 50.01 | 49.08 | -2.60% | 812 |