Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.40	30.14	29.40	30.14	30.14	-0.94%	757
Dec 23, 2024	29.01	30.73	29.01	30.43	30.43	-1.89%	7,305
Dec 20, 2024	28.75	31.02	28.75	31.01	31.01	5.29%	1,522
Dec 19, 2024	30.10	30.15	29.46	29.46	29.46	-2.31%	2,604
Dec 18, 2024	30.50	30.69	30.00	30.15	30.15	-0.82%	6,657
Dec 17, 2024	30.89	31.60	30.00	30.40	30.40	-0.76%	5,018
Dec 16, 2024	31.80	31.80	30.37	30.63	30.63	-3.39%	16,089
Dec 13, 2024	31.71	31.71	31.71	31.71	31.71	-0.19%	359
Dec 12, 2024	31.25	32.55	31.25	31.77	31.77	-0.35%	3,339
Dec 11, 2024	32.04	32.04	31.68	31.88	31.88	-0.50%	2,127
Dec 10, 2024	31.96	32.04	31.90	32.04	32.04	-0.50%	3,709
Dec 9, 2024	31.05	33.85	31.05	32.20	32.20	3.40%	5,578
Dec 6, 2024	31.14	31.14	31.14	31.14	31.14	-1.29%	409
Dec 5, 2024	31.80	32.90	31.55	31.55	31.55	-1.03%	15,346
Dec 4, 2024	31.45	32.00	31.45	31.88	31.88	-2.10%	431
Dec 3, 2024	31.90	32.56	31.90	32.56	32.56	5.03%	7,664
Dec 2, 2024	31.35	31.98	31.00	31.00	31.00	-1.12%	1,395
Nov 29, 2024	32.80	32.80	31.35	31.35	31.35	-2.99%	3,121
Nov 27, 2024	32.50	32.75	32.32	32.32	32.32	0.28%	3,742
Nov 26, 2024	32.80	32.80	32.22	32.22	32.22	0.16%	792
Nov 25, 2024	32.63	33.25	32.01	32.17	32.17	-1.53%	4,002
Nov 22, 2024	32.33	33.02	32.33	32.68	32.68	1.48%	1,108
Nov 21, 2024	31.50	32.20	31.50	32.20	32.20	1.01%	1,196
Nov 20, 2024	32.05	32.68	31.88	31.88	31.88	-0.82%	1,422
Nov 19, 2024	31.73	32.14	31.73	32.14	32.14	-2.23%	1,093
Nov 18, 2024	31.54	33.24	31.45	32.88	32.88	4.03%	5,057
Nov 15, 2024	32.33	32.33	31.41	31.60	31.60	-2.20%	1,059
Nov 14, 2024	31.06	32.45	31.06	32.31	32.31	-3.03%	1,944
Nov 13, 2024	32.20	33.40	32.20	33.32	32.97	2.74%	1,766
Nov 12, 2024	33.45	33.45	32.21	32.43	32.09	0.68%	6,896
Nov 11, 2024	33.63	33.63	32.12	32.21	31.87	-4.21%	12,827
Nov 8, 2024	32.30	34.15	32.30	33.63	33.27	2.67%	588
Nov 7, 2024	34.10	34.10	32.75	32.75	32.41	-1.27%	1,475
Nov 6, 2024	33.93	34.04	33.17	33.17	32.82	-2.44%	3,321
Nov 5, 2024	34.00	34.00	34.00	34.00	33.64	-0.79%	743
Nov 4, 2024	34.50	34.50	33.45	34.27	33.91	0.66%	1,348
Nov 1, 2024	33.50	34.04	33.50	34.04	33.69	6.04%	1,522
Oct 31, 2024	32.86	32.86	31.76	32.11	31.77	-3.73%	3,486
Oct 30, 2024	32.58	33.35	32.10	33.35	33.00	-0.15%	1,875
Oct 29, 2024	31.35	33.40	31.35	33.40	33.05	3.57%	1,528
Oct 28, 2024	32.04	32.25	32.00	32.25	31.91	-3.30%	7,885
Oct 25, 2024	33.50	33.50	32.00	33.35	33.00	3.09%	2,430
Oct 24, 2024	31.95	32.35	31.95	32.35	32.01	0.19%	473
Oct 23, 2024	33.18	33.34	32.15	32.29	31.95	-1.74%	2,666
Oct 22, 2024	33.40	33.40	32.86	32.86	32.51	-0.42%	6,385
Oct 21, 2024	33.64	33.74	32.20	33.00	32.65	-1.05%	4,879
Oct 18, 2024	32.50	33.35	32.50	33.35	33.00	2.77%	2,553
Oct 17, 2024	32.36	32.45	32.36	32.45	32.11	-1.31%	3,897
Oct 16, 2024	31.85	32.88	31.85	32.88	32.53	-3.58%	5,362
Oct 15, 2024	34.10	34.10	34.10	34.10	33.74	-	48
Oct 14, 2024	33.50	34.10	32.26	34.10	33.74	1.22%	4,792
Oct 11, 2024	34.09	34.09	33.49	33.69	33.34	-1.32%	22,460
Oct 10, 2024	32.46	34.14	32.46	34.14	33.78	-1.26%	546
Oct 9, 2024	34.44	34.58	34.44	34.58	34.21	-1.18%	1,243
Oct 8, 2024	34.50	34.99	34.50	34.99	34.62	2.01%	3,209
Oct 7, 2024	34.60	35.20	33.75	34.30	33.94	-0.72%	2,288
Oct 4, 2024	32.65	34.94	32.65	34.55	34.19	6.08%	1,551
Oct 3, 2024	32.86	34.50	32.26	32.57	32.23	-6.11%	5,687
Oct 2, 2024	33.50	34.80	33.50	34.69	34.33	6.31%	1,665
Oct 1, 2024	32.08	32.63	32.08	32.63	32.29	-0.64%	1,927
Sep 30, 2024	32.05	32.84	32.05	32.84	32.49	0.39%	5,339
Sep 27, 2024	32.75	32.75	32.71	32.71	32.37	1.44%	2,297
Sep 26, 2024	30.95	33.25	30.95	32.25	31.91	-6.39%	1,465
Sep 25, 2024	34.45	34.45	34.45	34.45	34.09	1.31%	492
Sep 24, 2024	33.80	34.28	33.80	34.01	33.65	-2.14%	2,384
Sep 23, 2024	33.75	34.75	33.75	34.75	34.38	5.18%	1,018
Sep 20, 2024	34.50	34.50	33.04	33.04	32.69	-3.11%	2,941
Sep 19, 2024	33.86	34.16	33.86	34.10	33.74	0.74%	729
Sep 18, 2024	34.24	34.27	33.41	33.85	33.49	3.99%	3,653
Sep 17, 2024	33.30	33.30	32.55	32.55	32.21	-1.21%	8,120
Sep 16, 2024	32.95	32.95	32.95	32.95	32.60	-1.20%	8,884
Sep 13, 2024	34.46	34.47	32.55	33.35	33.00	-1.19%	3,442
Sep 12, 2024	32.51	33.99	32.51	33.75	33.39	3.85%	722
Sep 11, 2024	32.50	32.50	32.50	32.50	32.16	-	32
Sep 10, 2024	32.80	33.34	32.00	32.50	32.16	-2.69%	4,814
Sep 9, 2024	32.36	33.40	32.36	33.40	33.05	0.12%	3,068
Sep 6, 2024	33.00	33.36	32.66	33.36	33.01	0.11%	3,131
Sep 5, 2024	33.75	33.75	33.01	33.32	32.97	-2.33%	30,462
Sep 4, 2024	34.12	34.12	34.12	34.12	33.76	-0.44%	18,939
Sep 3, 2024	35.15	35.15	33.52	34.27	33.91	-2.50%	1,038
Aug 30, 2024	35.15	35.15	35.15	35.15	34.78	-	108
Aug 29, 2024	35.78	36.00	35.15	35.15	34.78	-0.87%	656
Aug 28, 2024	35.46	35.46	35.46	35.46	35.08	-	68
Aug 27, 2024	35.67	35.67	35.46	35.46	35.08	1.31%	651
Aug 26, 2024	34.42	36.40	34.42	35.00	34.63	-0.60%	5,006
Aug 23, 2024	34.92	35.21	34.74	35.21	34.84	-1.64%	2,765
Aug 22, 2024	35.68	35.80	35.68	35.80	35.42	1.67%	5,259
Aug 21, 2024	35.21	36.00	35.21	35.21	34.84	-1.23%	756
Aug 20, 2024	36.00	36.00	35.06	35.65	35.27	-1.27%	3,770
Aug 19, 2024	36.11	36.11	36.11	36.11	35.73	3.10%	217
Aug 16, 2024	35.02	35.02	35.02	35.02	34.65	0.06%	2,374
Aug 15, 2024	35.00	35.00	35.00	35.00	34.63	-1.10%	682
Aug 14, 2024	35.39	35.39	35.39	35.39	34.68	-	605
Aug 13, 2024	35.10	35.39	34.38	35.39	34.68	-0.08%	1,900
Aug 12, 2024	33.65	35.42	33.65	35.42	34.71	0.37%	1,452
Aug 9, 2024	35.29	35.29	35.29	35.29	34.58	-	151
Aug 8, 2024	34.75	35.55	34.75	35.29	34.58	1.63%	6,725
Aug 7, 2024	34.72	34.72	34.72	34.72	34.02	-	10
Aug 6, 2024	35.00	35.00	34.72	34.72	34.02	-0.36%	1,099
Aug 5, 2024	31.95	35.01	31.90	34.85	34.15	-3.86%	3,126