Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.30	34.40	33.30	34.40	34.40	1.48%	1,829
Jun 5, 2025	33.84	34.23	33.84	33.90	33.90	-0.73%	3,121
Jun 4, 2025	34.25	34.25	34.00	34.15	34.15	1.19%	1,048
Jun 3, 2025	34.18	34.25	33.75	33.75	33.75	2.40%	4,132
Jun 2, 2025	33.41	34.93	32.96	32.96	32.96	-1.35%	2,222
May 30, 2025	33.41	33.41	33.41	33.41	33.41	4.24%	611
May 29, 2025	33.54	33.54	32.05	32.05	32.05	-4.47%	51,296
May 28, 2025	33.98	33.98	32.03	33.55	33.55	1.76%	18,295
May 27, 2025	33.92	33.92	32.01	32.97	32.97	-2.86%	3,268
May 23, 2025	33.25	33.94	33.25	33.94	33.94	1.16%	570
May 22, 2025	33.55	33.55	33.55	33.55	33.55	-	483
May 21, 2025	33.67	34.50	33.52	33.55	33.55	-2.73%	5,618
May 20, 2025	33.25	34.49	32.50	34.49	34.49	2.88%	1,923
May 19, 2025	33.50	33.53	33.50	33.53	33.53	-2.77%	504
May 16, 2025	34.00	34.57	32.91	34.48	34.48	6.52%	2,778
May 15, 2025	34.34	34.34	31.70	32.37	32.04	-4.80%	1,929
May 14, 2025	33.63	34.00	33.63	34.00	33.65	-0.40%	20,482
May 13, 2025	33.15	34.14	33.15	34.14	33.79	-3.29%	1,807
May 12, 2025	33.29	35.30	32.50	35.30	34.94	2.86%	8,550
May 9, 2025	34.32	34.32	34.30	34.32	33.97	1.06%	1,213
May 8, 2025	34.50	34.50	32.39	33.96	33.61	-2.13%	3,204
May 7, 2025	34.70	34.70	32.70	34.70	34.34	0.23%	1,373
May 6, 2025	33.00	34.62	32.56	34.62	34.27	4.54%	2,642
May 5, 2025	33.12	33.12	33.12	33.12	32.78	-1.64%	915
May 2, 2025	32.95	34.10	32.95	33.67	33.33	9.51%	4,148
May 1, 2025	31.63	32.30	30.75	30.75	30.43	-5.78%	21,015
Apr 30, 2025	31.05	32.64	31.05	32.64	32.30	0.11%	5,810
Apr 29, 2025	32.11	32.75	32.11	32.60	32.27	-0.46%	3,391
Apr 28, 2025	32.85	33.21	32.50	32.75	32.41	1.42%	143,217
Apr 25, 2025	32.08	32.55	32.08	32.29	31.96	0.65%	9,332
Apr 24, 2025	32.32	33.14	32.08	32.08	31.75	-1.14%	38,822
Apr 23, 2025	32.45	32.45	32.45	32.45	32.12	0.72%	352
Apr 22, 2025	32.10	32.22	32.10	32.22	31.89	0.68%	890
Apr 21, 2025	30.04	33.64	29.52	32.00	31.67	5.82%	7,431
Apr 17, 2025	32.39	32.39	30.24	30.24	29.93	-7.10%	1,215
Apr 16, 2025	32.38	33.00	32.00	32.55	32.22	4.92%	1,792
Apr 15, 2025	31.70	31.70	30.62	31.03	30.71	0.63%	7,949
Apr 14, 2025	31.00	32.65	30.83	30.83	30.51	1.08%	3,272
Apr 11, 2025	30.42	31.80	29.85	30.50	30.19	1.33%	2,122
Apr 10, 2025	30.86	31.00	30.10	30.10	29.79	-3.48%	1,642
Apr 9, 2025	30.09	31.93	28.30	31.19	30.87	-2.76%	6,063
Apr 8, 2025	30.05	32.20	30.05	32.07	31.74	2.80%	12,188
Apr 7, 2025	28.05	33.09	28.05	31.20	30.87	-2.68%	5,237
Apr 4, 2025	35.45	35.45	32.05	32.05	31.73	-8.42%	1,766
Apr 3, 2025	35.30	36.49	34.10	35.00	34.64	-0.85%	1,619
Apr 2, 2025	35.30	35.30	35.30	35.30	34.94	-1.94%	261
Apr 1, 2025	35.50	36.58	34.91	36.00	35.63	-2.39%	8,106
Mar 31, 2025	36.50	37.10	35.50	36.88	36.50	2.42%	3,986
Mar 28, 2025	35.48	36.05	35.10	36.01	35.64	-1.80%	5,495
Mar 27, 2025	36.60	36.67	36.09	36.67	36.29	0.77%	1,260