Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	31.71	31.95	31.66	31.87	31.87	1.05%	37,012
Nov 27, 2025	31.57	31.60	31.40	31.54	31.54	-0.33%	63,347
Nov 26, 2025	31.57	31.74	31.39	31.65	31.65	0.03%	59,813
Nov 25, 2025	31.85	31.95	31.46	31.64	31.64	0.06%	54,493
Nov 24, 2025	31.60	31.70	31.45	31.62	31.62	-0.52%	35,286
Nov 21, 2025	31.57	31.82	31.47	31.78	31.78	-0.98%	40,804
Nov 20, 2025	32.11	32.34	31.90	32.10	32.10	1.01%	39,506
Nov 19, 2025	32.40	32.50	31.68	31.78	31.78	-1.03%	75,581
Nov 18, 2025	32.30	32.35	31.94	32.11	32.11	-1.53%	27,816
Nov 17, 2025	32.53	32.67	32.45	32.61	32.61	0.29%	50,602
Nov 14, 2025	32.26	32.57	32.12	32.51	32.51	-0.06%	44,614
Nov 13, 2025	32.65	32.75	32.53	32.53	32.53	-1.39%	42,657
Nov 12, 2025	33.34	33.35	32.99	32.99	32.68	-1.05%	31,709
Nov 11, 2025	33.17	33.42	32.88	33.34	33.03	1.72%	57,471
Nov 10, 2025	32.83	32.85	32.55	32.78	32.47	1.00%	37,696
Nov 7, 2025	32.46	32.55	32.10	32.45	32.15	0.26%	24,878
Nov 6, 2025	32.49	32.59	32.23	32.37	32.06	-0.69%	38,172
Nov 5, 2025	32.17	32.69	32.15	32.59	32.28	0.96%	30,318
Nov 4, 2025	32.19	32.28	31.74	32.28	31.98	-0.55%	135,811
Nov 3, 2025	32.87	32.87	32.32	32.46	32.16	0.11%	24,119
Oct 31, 2025	32.68	32.72	32.19	32.43	32.12	-1.23%	66,207
Oct 30, 2025	32.69	33.02	32.46	32.83	32.52	0.40%	108,337
Oct 29, 2025	32.30	32.76	32.22	32.70	32.39	1.11%	100,943
Oct 28, 2025	32.31	32.43	32.14	32.34	32.04	-0.49%	50,036
Oct 27, 2025	32.70	32.71	32.36	32.50	32.20	-0.55%	32,718
Oct 24, 2025	32.65	32.74	32.55	32.68	32.37	0.03%	43,237
Oct 23, 2025	32.54	33.03	32.49	32.67	32.36	2.45%	115,879
Oct 22, 2025	31.69	31.92	31.64	31.89	31.59	1.56%	40,729
Oct 21, 2025	31.41	31.57	31.28	31.40	31.11	0.38%	43,681
Oct 20, 2025	31.12	31.43	31.08	31.28	30.99	0.98%	82,180
Oct 17, 2025	30.49	30.99	30.37	30.98	30.69	0.19%	49,705
Oct 16, 2025	31.11	31.14	30.92	30.92	30.63	-0.51%	72,998
Oct 15, 2025	31.06	31.15	30.88	31.08	30.78	0.49%	49,705
Oct 14, 2025	30.96	31.05	30.70	30.93	30.64	-0.79%	86,517
Oct 13, 2025	31.04	31.33	31.00	31.17	30.88	0.58%	60,335
Oct 10, 2025	31.87	31.87	30.99	30.99	30.70	-3.28%	61,667
Oct 9, 2025	32.20	32.34	31.95	32.04	31.74	0.19%	20,191
Oct 8, 2025	32.07	32.26	31.83	31.98	31.68	-0.23%	45,089
Oct 7, 2025	32.28	32.32	31.80	32.06	31.75	1.55%	77,423
Oct 6, 2025	31.42	31.58	31.33	31.57	31.27	1.59%	50,946
Oct 3, 2025	30.91	31.13	30.89	31.07	30.78	1.06%	84,125
Oct 2, 2025	30.97	30.99	30.74	30.75	30.46	-0.66%	44,060
Oct 1, 2025	30.64	30.99	30.61	30.95	30.66	1.63%	88,053
Sep 30, 2025	30.77	30.90	30.23	30.46	30.17	-1.71%	87,234
Sep 29, 2025	31.35	31.53	30.92	30.99	30.69	-1.51%	53,477
Sep 26, 2025	31.25	31.52	31.13	31.46	31.17	1.55%	56,676
Sep 25, 2025	30.90	31.01	30.71	30.98	30.69	0.68%	43,310
Sep 24, 2025	30.41	30.82	30.23	30.77	30.48	0.97%	58,774
Sep 23, 2025	30.22	30.67	30.19	30.48	30.19	1.21%	88,716
Sep 22, 2025	30.24	30.26	30.00	30.11	29.83	0.03%	25,269