Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.37	32.38	32.03	32.35	32.35	-0.08%	36,209
Jan 29, 2026	31.95	32.68	31.95	32.37	32.37	2.29%	130,682
Jan 28, 2026	31.38	31.78	31.38	31.65	31.65	1.48%	97,953
Jan 27, 2026	30.92	31.26	30.90	31.19	31.19	0.60%	43,824
Jan 26, 2026	31.13	31.35	30.98	31.00	31.00	-0.59%	61,723
Jan 23, 2026	30.98	31.52	30.95	31.19	31.19	1.00%	54,135
Jan 22, 2026	31.76	31.76	30.85	30.88	30.88	-2.19%	74,763
Jan 21, 2026	31.39	31.66	31.20	31.57	31.57	0.46%	30,481
Jan 20, 2026	31.46	31.53	31.19	31.42	31.42	-0.68%	54,022
Jan 19, 2026	31.77	31.90	31.51	31.64	31.64	-0.77%	43,922
Jan 16, 2026	31.69	32.08	31.50	31.88	31.88	0.33%	41,173
Jan 15, 2026	31.31	31.83	31.27	31.78	31.78	0.24%	32,876
Jan 14, 2026	31.29	31.75	31.24	31.70	31.70	0.78%	30,254
Jan 13, 2026	30.91	31.57	30.87	31.46	31.46	2.19%	98,370
Jan 12, 2026	30.59	30.78	30.34	30.78	30.78	0.69%	116,927
Jan 9, 2026	30.22	30.73	30.05	30.57	30.57	3.16%	119,217
Jan 8, 2026	30.23	30.23	29.56	29.64	29.64	-3.50%	226,767
Jan 7, 2026	31.24	31.26	30.46	30.71	30.71	-3.46%	217,834
Jan 6, 2026	31.96	32.26	31.81	31.81	31.81	0.36%	55,981
Jan 5, 2026	31.91	32.18	31.46	31.70	31.70	-0.24%	105,450
Jan 2, 2026	31.48	31.94	31.48	31.77	31.77	1.49%	62,394
Dec 30, 2025	31.21	31.35	31.20	31.31	31.31	0.45%	20,924
Dec 29, 2025	31.05	31.24	30.96	31.17	31.17	0.55%	172,352
Dec 23, 2025	30.97	31.08	30.91	31.00	31.00	-0.08%	21,233
Dec 22, 2025	30.93	31.11	30.90	31.02	31.02	0.45%	44,017
Dec 19, 2025	30.52	30.89	30.41	30.88	30.88	1.38%	50,259
Dec 18, 2025	30.62	30.62	30.36	30.46	30.46	0.35%	31,780
Dec 17, 2025	30.44	30.73	30.36	30.36	30.36	0.93%	58,879
Dec 16, 2025	30.78	30.79	29.79	30.08	30.08	-2.37%	88,259
Dec 15, 2025	31.06	31.06	30.80	30.81	30.81	0.34%	27,282
Dec 12, 2025	30.95	31.00	30.68	30.70	30.70	-0.97%	35,829
Dec 11, 2025	31.12	31.15	30.94	31.00	31.00	-0.40%	67,290
Dec 10, 2025	31.35	31.41	31.11	31.13	31.13	-0.75%	62,483
Dec 9, 2025	31.51	31.56	31.31	31.36	31.36	-0.57%	40,151
Dec 8, 2025	31.55	31.65	31.36	31.54	31.54	-0.47%	25,341
Dec 5, 2025	31.98	32.00	31.61	31.69	31.69	-1.38%	75,075
Dec 4, 2025	32.25	32.25	32.00	32.14	32.14	0.05%	27,408
Dec 3, 2025	31.88	32.16	31.85	32.12	32.12	0.90%	36,951
Dec 2, 2025	32.04	32.06	31.71	31.84	31.84	-0.55%	31,437
Dec 1, 2025	31.82	32.14	31.80	32.01	32.01	0.44%	42,128
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