Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.25	32.57	32.08	32.57	32.57	1.24%	11,894
Jan 29, 2026	31.80	32.66	31.72	32.17	32.17	2.47%	12,732
Jan 28, 2026	31.24	31.77	31.24	31.40	31.40	0.87%	10,662
Jan 27, 2026	31.14	31.25	30.86	31.13	31.13	-0.37%	6,433
Jan 26, 2026	31.25	31.29	30.77	31.24	31.24	0.97%	5,820
Jan 23, 2026	31.05	31.50	30.93	30.94	30.94	-0.66%	10,157
Jan 22, 2026	31.50	31.56	30.68	31.15	31.15	-2.04%	4,626
Jan 21, 2026	31.27	31.83	31.25	31.80	31.80	1.10%	9,924
Jan 20, 2026	31.50	31.60	31.25	31.45	31.45	0.19%	6,862
Jan 19, 2026	31.19	31.85	31.19	31.39	31.39	-1.63%	9,130
Jan 16, 2026	31.62	32.00	31.56	31.91	31.91	1.17%	12,571
Jan 15, 2026	31.68	31.73	31.38	31.54	31.54	0.06%	82,221
Jan 14, 2026	31.42	32.00	31.33	31.52	31.52	0.70%	9,258
Jan 13, 2026	30.69	31.60	30.69	31.30	31.30	1.03%	13,451
Jan 12, 2026	30.48	30.98	30.33	30.98	30.98	0.68%	17,480
Jan 9, 2026	30.00	30.77	30.00	30.77	30.77	2.94%	5,175
Jan 8, 2026	30.79	30.90	29.54	29.89	29.89	-1.97%	20,305
Jan 7, 2026	31.37	31.37	30.49	30.49	30.49	-3.39%	5,736
Jan 6, 2026	31.65	32.17	31.56	31.56	31.56	-1.19%	8,610
Jan 5, 2026	32.50	32.50	31.49	31.94	31.94	1.40%	11,620
Jan 2, 2026	31.21	31.88	31.18	31.50	31.50	0.56%	36,801
Dec 30, 2025	31.06	31.33	31.00	31.33	31.33	1.41%	321
Dec 29, 2025	30.80	31.22	30.80	30.89	30.89	-0.82%	13,498
Dec 23, 2025	30.95	31.15	30.75	31.15	31.15	1.19%	6,041
Dec 22, 2025	30.83	31.25	30.78	30.78	30.78	-1.08%	8,207
Dec 19, 2025	30.38	31.12	30.38	31.12	31.12	2.02%	3,210
Dec 18, 2025	30.49	30.50	30.21	30.50	30.50	0.16%	10,479
Dec 17, 2025	30.24	30.69	30.24	30.45	30.45	0.43%	7,456
Dec 16, 2025	30.75	30.75	29.80	30.32	30.32	-1.56%	8,693
Dec 15, 2025	30.85	31.08	30.58	30.80	30.80	-0.56%	4,425
Dec 12, 2025	31.20	31.20	30.75	30.98	30.98	-0.18%	6,593
Dec 11, 2025	31.06	31.17	30.93	31.03	31.03	0.08%	26,494
Dec 10, 2025	31.25	31.40	31.01	31.01	31.01	-1.20%	6,709
Dec 9, 2025	31.50	31.50	31.30	31.38	31.38	0.16%	4,213
Dec 8, 2025	31.71	31.71	31.33	31.33	31.33	-1.89%	2,933
Dec 5, 2025	32.15	32.15	31.64	31.94	31.94	0.19%	3,966
Dec 4, 2025	32.05	32.30	31.88	31.88	31.88	0.02%	5,107
Dec 3, 2025	31.76	32.14	31.76	31.87	31.87	-0.61%	2,865
Dec 2, 2025	32.07	32.07	31.73	32.07	32.07	-0.54%	6,358
Dec 1, 2025	31.80	32.24	31.79	32.24	32.24	1.50%	7,662
Nov 28, 2025	31.49	31.80	31.49	31.77	31.77	0.76%	1,438
Nov 27, 2025	31.56	31.62	31.43	31.53	31.53	-0.61%	5,661
Nov 26, 2025	31.56	31.72	31.39	31.72	31.72	0.70%	4,515
Nov 25, 2025	31.86	31.91	31.50	31.50	31.50	-0.54%	2,908
Nov 24, 2025	31.77	31.77	31.50	31.67	31.67	0.43%	791
Nov 21, 2025	31.72	31.81	31.50	31.54	31.54	-0.97%	9,649
Nov 20, 2025	31.73	32.35	31.73	31.85	31.85	0.24%	28,243
Nov 19, 2025	32.20	32.34	31.74	31.77	31.77	-1.82%	5,515
Nov 18, 2025	32.50	32.50	31.88	32.36	32.36	-0.52%	5,994
Nov 17, 2025	32.55	32.66	32.43	32.53	32.53	0.90%	8,241