Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	32.52	32.55	32.13	32.24	32.24	-0.80%	6,605
Nov 13, 2025	32.83	32.83	32.50	32.50	32.50	-0.76%	2,288
Nov 12, 2025	33.19	33.23	32.75	32.75	32.44	-2.17%	8,924
Nov 11, 2025	33.10	33.48	32.96	33.48	33.16	1.44%	4,267
Nov 10, 2025	32.90	33.00	32.53	33.00	32.69	1.88%	3,888
Nov 7, 2025	32.20	32.39	32.14	32.39	32.08	0.97%	3,187
Nov 6, 2025	32.31	32.66	32.08	32.08	31.78	-1.81%	3,542
Nov 5, 2025	32.10	32.67	32.10	32.67	32.36	0.51%	3,032
Nov 4, 2025	32.10	32.51	31.80	32.51	32.20	-0.63%	13,267
Nov 3, 2025	32.51	32.71	32.47	32.71	32.40	0.03%	4,921
Oct 31, 2025	32.45	32.70	32.24	32.70	32.39	0.40%	8,894
Oct 30, 2025	32.81	33.00	32.53	32.57	32.26	-1.24%	16,136
Oct 29, 2025	32.24	32.98	32.24	32.98	32.67	1.21%	5,809
Oct 28, 2025	32.21	32.59	32.18	32.59	32.28	-0.05%	8,005
Oct 27, 2025	32.59	32.60	32.35	32.60	32.29	0.51%	9,848
Oct 24, 2025	32.44	32.74	32.44	32.44	32.13	-1.56%	11,047
Oct 23, 2025	32.16	33.01	32.16	32.95	32.64	5.17%	28,324
Oct 22, 2025	31.25	31.89	31.25	31.33	31.03	1.13%	8,980
Oct 21, 2025	31.16	31.55	30.98	30.98	30.69	-0.19%	12,384
Oct 20, 2025	31.00	31.41	31.00	31.04	30.75	-0.59%	7,279
Oct 17, 2025	30.71	31.23	30.41	31.23	30.93	0.63%	6,477
Oct 16, 2025	30.81	31.11	30.81	31.03	30.74	0.42%	4,429
Oct 15, 2025	30.90	31.05	30.89	30.90	30.61	-	1,222
Oct 14, 2025	30.88	31.04	30.70	30.90	30.61	-0.80%	5,615
Oct 13, 2025	31.20	31.35	31.00	31.15	30.86	1.14%	5,386
Oct 10, 2025	31.77	31.81	30.80	30.80	30.51	-4.72%	6,257
Oct 9, 2025	31.85	32.33	31.85	32.33	32.02	1.81%	13,093
Oct 8, 2025	32.12	32.28	31.75	31.75	31.45	-0.78%	8,156
Oct 7, 2025	31.70	32.18	31.70	32.00	31.70	1.27%	11,822
Oct 6, 2025	31.16	31.60	31.16	31.60	31.30	1.28%	19,884
Oct 3, 2025	30.80	31.20	30.80	31.20	30.91	2.30%	5,353
Oct 2, 2025	30.89	30.96	30.50	30.50	30.21	-2.20%	3,507
Oct 1, 2025	30.57	31.19	30.57	31.19	30.89	3.14%	3,236
Sep 30, 2025	30.85	30.97	30.24	30.24	29.95	-3.25%	2,814
Sep 29, 2025	31.41	31.50	30.78	31.25	30.96	-0.02%	7,980
Sep 26, 2025	31.13	31.50	31.13	31.26	30.96	1.64%	7,362
Sep 25, 2025	30.67	31.22	30.62	30.75	30.46	0.49%	5,360
Sep 24, 2025	30.38	30.98	30.23	30.60	30.31	-0.47%	3,782
Sep 23, 2025	30.21	30.75	30.08	30.75	30.46	2.14%	4,304