Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.57	35.13	34.50	34.92	34.92	0.79%	86,982
Feb 26, 2026	34.78	34.78	34.15	34.65	34.65	0.25%	85,035
Feb 25, 2026	34.37	34.56	34.30	34.56	34.56	1.11%	55,651
Feb 24, 2026	34.17	34.31	33.99	34.18	34.18	0.62%	119,311
Feb 23, 2026	33.60	34.30	33.50	33.97	33.97	0.92%	85,709
Feb 20, 2026	33.85	33.85	33.60	33.66	33.66	-0.12%	49,751
Feb 19, 2026	33.66	33.91	33.40	33.70	33.70	0.31%	81,244
Feb 18, 2026	33.07	33.71	33.03	33.60	33.28	2.28%	114,264
Feb 17, 2026	33.13	33.37	32.59	32.85	32.54	-0.73%	116,128
Feb 16, 2026	33.14	33.28	33.00	33.09	32.77	-0.02%	41,491
Feb 13, 2026	33.21	33.21	32.87	33.09	32.78	-0.30%	78,877
Feb 12, 2026	33.78	33.80	33.16	33.19	32.88	-1.12%	38,673
Feb 11, 2026	32.95	33.60	32.89	33.57	33.25	3.09%	139,486
Feb 10, 2026	32.51	33.13	32.42	32.56	32.25	0.12%	63,927
Feb 9, 2026	31.91	32.52	31.87	32.52	32.22	1.36%	35,896
Feb 6, 2026	32.05	32.28	31.70	32.09	31.78	0.52%	92,095
Feb 5, 2026	32.76	33.00	31.87	31.92	31.62	-4.00%	122,143
Feb 4, 2026	33.07	33.38	32.79	33.25	32.94	2.53%	145,076
Feb 3, 2026	32.22	32.46	31.92	32.43	32.13	0.67%	70,166
Feb 2, 2026	31.64	32.26	31.52	32.22	31.91	-0.40%	105,106
Jan 30, 2026	32.37	32.38	32.03	32.35	32.04	-0.08%	36,209
Jan 29, 2026	31.95	32.68	31.95	32.37	32.07	2.29%	130,682
Jan 28, 2026	31.38	31.78	31.38	31.65	31.35	1.48%	97,953
Jan 27, 2026	30.92	31.26	30.90	31.19	30.89	0.60%	43,824
Jan 26, 2026	31.13	31.35	30.98	31.00	30.71	-0.59%	61,723
Jan 23, 2026	30.98	31.52	30.95	31.19	30.89	1.00%	54,135
Jan 22, 2026	31.76	31.76	30.85	30.88	30.59	-2.19%	74,763
Jan 21, 2026	31.39	31.66	31.20	31.57	31.27	0.46%	30,481
Jan 20, 2026	31.46	31.53	31.19	31.42	31.13	-0.68%	54,022
Jan 19, 2026	31.77	31.90	31.51	31.64	31.34	-0.77%	43,922
Jan 16, 2026	31.69	32.08	31.50	31.88	31.58	0.33%	41,173
Jan 15, 2026	31.31	31.83	31.27	31.78	31.48	0.24%	32,876
Jan 14, 2026	31.29	31.75	31.24	31.70	31.40	0.78%	30,254
Jan 13, 2026	30.91	31.57	30.87	31.46	31.16	2.19%	98,370
Jan 12, 2026	30.59	30.78	30.34	30.78	30.49	0.69%	116,927
Jan 9, 2026	30.22	30.73	30.05	30.57	30.28	3.16%	119,217
Jan 8, 2026	30.23	30.23	29.56	29.64	29.36	-3.50%	226,767
Jan 7, 2026	31.24	31.26	30.46	30.71	30.42	-3.46%	217,834
Jan 6, 2026	31.96	32.26	31.81	31.81	31.51	0.36%	55,981
Jan 5, 2026	31.91	32.18	31.46	31.70	31.40	-0.24%	105,450
Jan 2, 2026	31.48	31.94	31.48	31.77	31.47	1.49%	62,394
Dec 30, 2025	31.21	31.35	31.20	31.31	31.01	0.45%	20,924
Dec 29, 2025	31.05	31.24	30.96	31.17	30.87	0.55%	172,352
Dec 23, 2025	30.97	31.08	30.91	31.00	30.70	-0.08%	21,233
Dec 22, 2025	30.93	31.11	30.90	31.02	30.73	0.45%	44,017
Dec 19, 2025	30.52	30.89	30.41	30.88	30.59	1.38%	50,259
Dec 18, 2025	30.62	30.62	30.36	30.46	30.17	0.35%	31,780
Dec 17, 2025	30.44	30.73	30.36	30.36	30.07	0.93%	58,879
Dec 16, 2025	30.78	30.79	29.79	30.08	29.79	-2.37%	88,259
Dec 15, 2025	31.06	31.06	30.80	30.81	30.52	0.34%	27,282