Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	31.11	31.22	30.73	30.78	30.78	-2.22%	5,288,771
Aug 6, 2025	31.36	31.81	31.34	31.48	31.48	1.19%	6,368,694
Aug 5, 2025	31.10	31.34	30.85	31.11	31.11	0.42%	4,043,271
Aug 4, 2025	31.15	31.32	30.83	30.98	30.98	-0.71%	3,573,318
Aug 1, 2025	31.41	31.71	30.99	31.20	31.20	-0.95%	4,983,446
Jul 31, 2025	31.54	32.28	31.25	31.50	31.50	0.99%	6,852,017
Jul 30, 2025	31.56	31.58	31.15	31.19	31.19	-0.48%	2,792,832
Jul 29, 2025	31.13	31.55	31.10	31.34	31.34	0.74%	3,880,031
Jul 28, 2025	30.85	31.15	30.66	31.11	31.11	1.20%	4,031,086
Jul 25, 2025	30.86	30.90	30.48	30.74	30.74	-0.07%	3,249,804
Jul 24, 2025	30.92	31.09	30.58	30.76	30.76	-0.23%	4,374,575
Jul 23, 2025	30.45	30.83	30.43	30.83	30.83	1.78%	4,506,860
Jul 22, 2025	30.12	30.49	30.08	30.29	30.29	0.07%	2,861,981
Jul 21, 2025	30.34	30.52	30.11	30.27	30.27	-0.43%	3,597,542
Jul 18, 2025	30.56	30.73	30.37	30.40	30.40	0.16%	5,012,845
Jul 17, 2025	30.40	30.48	30.18	30.35	30.35	0.53%	3,437,014
Jul 16, 2025	30.35	30.59	30.11	30.19	30.19	-0.69%	3,320,145
Jul 15, 2025	30.40	30.51	30.24	30.40	30.40	-0.26%	4,318,936
Jul 14, 2025	30.85	30.98	30.41	30.48	30.48	-1.42%	3,750,000
Jul 11, 2025	30.80	31.06	30.71	30.92	30.92	-0.13%	4,266,632
Jul 10, 2025	30.64	31.04	30.51	30.96	30.96	1.24%	5,406,824
Jul 9, 2025	30.50	30.81	30.50	30.58	30.58	0.82%	6,225,946
Jul 8, 2025	29.79	30.37	29.79	30.33	30.33	1.74%	4,357,037
Jul 7, 2025	30.21	30.22	29.59	29.81	29.81	-2.52%	7,558,974
Jul 4, 2025	30.45	30.67	30.40	30.58	30.58	-0.10%	1,970,224
Jul 3, 2025	30.67	30.76	30.50	30.61	30.61	0.69%	4,298,023
Jul 2, 2025	30.33	30.67	30.21	30.40	30.40	0.86%	4,882,302
Jul 1, 2025	30.00	30.19	29.85	30.14	30.14	0.50%	4,674,393
Jun 30, 2025	30.35	30.43	29.98	29.99	29.99	-1.48%	6,430,850
Jun 27, 2025	30.40	30.48	30.28	30.44	30.44	0.30%	3,562,622
Jun 26, 2025	30.35	30.52	30.12	30.35	30.35	0.66%	4,436,678
Jun 25, 2025	30.35	30.67	30.11	30.15	30.15	-0.89%	5,069,338
Jun 24, 2025	30.01	30.83	30.00	30.42	30.42	-3.52%	9,263,908
Jun 23, 2025	31.90	31.96	31.49	31.53	31.53	-	5,147,036
Jun 20, 2025	31.47	31.70	31.24	31.53	31.53	-0.72%	7,983,440
Jun 19, 2025	31.51	31.81	31.49	31.76	31.76	1.34%	4,007,848
Jun 18, 2025	31.41	31.62	31.21	31.34	31.34	-0.13%	6,714,849
Jun 17, 2025	30.93	31.42	30.90	31.38	31.38	1.29%	5,207,417
Jun 16, 2025	31.49	31.54	30.85	30.98	30.98	-0.42%	7,123,553
Jun 13, 2025	31.76	31.88	30.94	31.11	31.11	0.78%	9,008,648
Jun 12, 2025	30.85	31.03	30.61	30.87	30.87	0.92%	5,500,772
Jun 11, 2025	30.66	30.80	30.55	30.59	30.59	-0.75%	5,159,009
Jun 10, 2025	29.94	30.86	29.94	30.82	30.82	3.11%	7,038,029
Jun 9, 2025	29.81	29.99	29.59	29.89	29.89	-	3,328,956
Jun 6, 2025	29.64	29.92	29.57	29.89	29.89	1.05%	3,288,526
Jun 5, 2025	29.45	29.88	29.41	29.58	29.58	-0.07%	3,545,005
Jun 4, 2025	29.88	30.02	29.54	29.60	29.60	-1.20%	4,916,465
Jun 3, 2025	29.43	29.96	29.35	29.96	29.96	1.80%	4,463,576
Jun 2, 2025	29.31	29.66	29.15	29.43	29.43	0.68%	4,436,195
May 30, 2025	29.28	29.57	29.19	29.23	29.23	0.17%	4,317,271