Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	32.46	32.55	32.10	32.45	32.45	0.26%	24,878
Nov 6, 2025	32.49	32.59	32.23	32.37	32.37	-0.69%	38,172
Nov 5, 2025	32.17	32.69	32.15	32.59	32.59	0.96%	30,318
Nov 4, 2025	32.19	32.28	31.74	32.28	32.28	-0.55%	135,811
Nov 3, 2025	32.87	32.87	32.32	32.46	32.46	0.11%	24,119
Oct 31, 2025	32.68	32.72	32.19	32.43	32.43	-1.23%	66,207
Oct 30, 2025	32.69	33.02	32.46	32.83	32.83	0.40%	108,337
Oct 29, 2025	32.30	32.76	32.22	32.70	32.70	1.11%	100,943
Oct 28, 2025	32.31	32.43	32.14	32.34	32.34	-0.49%	50,036
Oct 27, 2025	32.70	32.71	32.36	32.50	32.50	-0.55%	32,718
Oct 24, 2025	32.65	32.74	32.55	32.68	32.68	0.03%	43,237
Oct 23, 2025	32.54	33.03	32.49	32.67	32.67	2.45%	115,879
Oct 22, 2025	31.69	31.92	31.64	31.89	31.89	1.56%	40,729
Oct 21, 2025	31.41	31.57	31.28	31.40	31.40	0.38%	43,681
Oct 20, 2025	31.12	31.43	31.08	31.28	31.28	0.98%	82,180
Oct 17, 2025	30.49	30.99	30.37	30.98	30.98	0.19%	49,705
Oct 16, 2025	31.11	31.14	30.92	30.92	30.92	-0.51%	72,998
Oct 15, 2025	31.06	31.15	30.88	31.08	31.08	0.49%	49,705
Oct 14, 2025	30.96	31.05	30.70	30.93	30.93	-0.79%	86,517
Oct 13, 2025	31.04	31.33	31.00	31.17	31.17	0.58%	60,335
Oct 10, 2025	31.87	31.87	30.99	30.99	30.99	-3.28%	61,667
Oct 9, 2025	32.20	32.34	31.95	32.04	32.04	0.19%	20,191
Oct 8, 2025	32.07	32.26	31.83	31.98	31.98	-0.23%	45,089
Oct 7, 2025	32.28	32.32	31.80	32.06	32.06	1.55%	77,423
Oct 6, 2025	31.42	31.58	31.33	31.57	31.57	1.59%	50,946
Oct 3, 2025	30.91	31.13	30.89	31.07	31.07	1.06%	84,125
Oct 2, 2025	30.97	30.99	30.74	30.75	30.75	-0.66%	44,060
Oct 1, 2025	30.64	30.99	30.61	30.95	30.95	-0.11%	88,053
Sep 30, 2025	30.99	30.99	30.99	30.99	30.99	-	87,234
Sep 29, 2025	31.35	31.53	30.92	30.99	30.99	-1.51%	53,477
Sep 26, 2025	31.25	31.52	31.13	31.46	31.46	1.55%	56,676
Sep 25, 2025	30.90	31.01	30.71	30.98	30.98	0.68%	43,310
Sep 24, 2025	30.41	30.82	30.23	30.77	30.77	0.97%	58,774
Sep 23, 2025	30.22	30.67	30.19	30.48	30.48	1.25%	88,716
Sep 22, 2025	30.10	30.10	30.10	30.10	30.10	-	25,269
Sep 19, 2025	30.40	30.44	30.04	30.10	30.10	-0.74%	70,550
Sep 18, 2025	30.24	30.53	30.21	30.33	30.33	0.55%	60,901
Sep 17, 2025	30.58	30.62	30.12	30.16	30.16	-1.24%	62,331
Sep 16, 2025	30.55	30.60	30.33	30.54	30.54	0.07%	19,077
Sep 15, 2025	30.69	30.69	30.36	30.52	30.52	-0.44%	60,896
Sep 12, 2025	30.61	30.95	30.57	30.66	30.66	-0.24%	39,537
Sep 11, 2025	31.07	31.17	30.65	30.73	30.73	-0.45%	30,871
Sep 10, 2025	30.88	30.99	30.66	30.87	30.87	-0.15%	23,956
Sep 9, 2025	30.61	31.04	30.60	30.92	30.92	0.91%	59,111
Sep 8, 2025	30.81	30.88	30.48	30.64	30.64	0.59%	62,864
Sep 5, 2025	31.07	31.19	30.41	30.46	30.46	-2.33%	33,273
Sep 4, 2025	31.04	31.27	31.00	31.18	31.18	-0.02%	19,991
Sep 3, 2025	31.68	31.84	31.10	31.19	31.19	-1.08%	54,939
Sep 2, 2025	31.61	31.94	31.47	31.53	31.53	-0.08%	35,854
Sep 1, 2025	31.60	31.64	31.44	31.55	31.55	-0.13%	24,017