Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.80	33.85	33.59	33.70	33.70	-0.82%	5,385
Feb 19, 2026	33.42	33.98	33.17	33.98	33.98	1.78%	23,633
Feb 18, 2026	32.78	33.85	32.78	33.39	33.07	0.88%	5,216
Feb 17, 2026	33.01	33.30	32.67	33.10	32.78	-0.71%	8,026
Feb 16, 2026	33.06	33.33	33.06	33.33	33.02	1.51%	9,011
Feb 13, 2026	33.18	33.18	32.84	32.84	32.53	-1.84%	6,872
Feb 12, 2026	33.49	33.74	32.95	33.45	33.13	-0.73%	7,089
Feb 11, 2026	32.70	33.70	32.70	33.70	33.38	4.21%	8,325
Feb 10, 2026	32.35	33.10	32.32	32.34	32.03	0.20%	6,256
Feb 9, 2026	31.96	32.50	31.92	32.27	31.97	1.32%	4,513
Feb 6, 2026	31.86	32.33	31.76	31.85	31.55	0.30%	8,571
Feb 5, 2026	32.98	32.98	31.76	31.76	31.46	-3.76%	10,551
Feb 4, 2026	32.55	33.50	32.55	33.00	32.68	0.96%	17,420
Feb 3, 2026	32.16	32.68	31.93	32.68	32.37	1.81%	8,047
Feb 2, 2026	31.36	32.19	31.36	32.10	31.80	-1.44%	4,028
Jan 30, 2026	32.25	32.57	32.08	32.57	32.26	1.24%	11,894
Jan 29, 2026	31.80	32.66	31.72	32.17	31.87	2.47%	12,732
Jan 28, 2026	31.24	31.77	31.24	31.40	31.10	0.87%	10,662
Jan 27, 2026	31.14	31.25	30.86	31.13	30.83	-0.37%	6,433
Jan 26, 2026	31.25	31.29	30.77	31.24	30.95	0.97%	5,820
Jan 23, 2026	31.05	31.50	30.93	30.94	30.65	-0.66%	10,157
Jan 22, 2026	31.50	31.56	30.68	31.15	30.85	-2.04%	4,626
Jan 21, 2026	31.27	31.83	31.25	31.80	31.50	1.10%	9,924
Jan 20, 2026	31.50	31.60	31.25	31.45	31.15	0.19%	6,862
Jan 19, 2026	31.19	31.85	31.19	31.39	31.09	-1.63%	9,130
Jan 16, 2026	31.62	32.00	31.56	31.91	31.61	1.17%	12,571
Jan 15, 2026	31.68	31.73	31.38	31.54	31.24	0.06%	82,221
Jan 14, 2026	31.42	32.00	31.33	31.52	31.22	0.70%	9,258
Jan 13, 2026	30.69	31.60	30.69	31.30	31.00	1.03%	13,451
Jan 12, 2026	30.48	30.98	30.33	30.98	30.69	0.68%	17,480
Jan 9, 2026	30.00	30.77	30.00	30.77	30.48	2.94%	5,175
Jan 8, 2026	30.79	30.90	29.54	29.89	29.61	-1.97%	20,305
Jan 7, 2026	31.37	31.37	30.49	30.49	30.20	-3.39%	5,736
Jan 6, 2026	31.65	32.17	31.56	31.56	31.26	-1.19%	8,610
Jan 5, 2026	32.50	32.50	31.49	31.94	31.64	1.40%	11,620
Jan 2, 2026	31.21	31.88	31.18	31.50	31.20	0.56%	36,801
Dec 30, 2025	31.06	31.33	31.00	31.33	31.03	1.41%	321
Dec 29, 2025	30.80	31.22	30.80	30.89	30.60	-0.82%	13,498
Dec 23, 2025	30.95	31.15	30.75	31.15	30.85	1.19%	6,041
Dec 22, 2025	30.83	31.25	30.78	30.78	30.49	-1.08%	8,207
Dec 19, 2025	30.38	31.12	30.38	31.12	30.82	2.02%	3,210
Dec 18, 2025	30.49	30.50	30.21	30.50	30.21	0.16%	10,479
Dec 17, 2025	30.24	30.69	30.24	30.45	30.16	0.43%	7,456
Dec 16, 2025	30.75	30.75	29.80	30.32	30.03	-1.56%	8,693
Dec 15, 2025	30.85	31.08	30.58	30.80	30.51	-0.56%	4,425
Dec 12, 2025	31.20	31.20	30.75	30.98	30.68	-0.18%	6,593
Dec 11, 2025	31.06	31.17	30.93	31.03	30.74	0.08%	26,494
Dec 10, 2025	31.25	31.40	31.01	31.01	30.71	-1.20%	6,709
Dec 9, 2025	31.50	31.50	31.30	31.38	31.08	0.16%	4,213
Dec 8, 2025	31.71	31.71	31.33	31.33	31.03	-1.89%	2,933