Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.40	33.76	32.40	33.44	33.44	-0.24%	1,499
Feb 20, 2025	32.65	34.10	32.65	33.52	33.52	0.42%	2,067
Feb 19, 2025	32.91	36.00	32.91	33.38	33.38	-1.58%	1,492
Feb 18, 2025	33.03	34.15	31.95	33.92	33.92	1.11%	2,928
Feb 14, 2025	32.98	33.55	32.60	33.55	33.55	5.99%	2,498
Feb 13, 2025	33.93	33.93	31.65	31.65	31.32	-3.65%	1,397
Feb 12, 2025	33.75	34.00	32.85	32.85	32.50	-1.51%	7,595
Feb 11, 2025	32.34	33.50	32.05	33.36	33.00	2.47%	7,807
Feb 10, 2025	32.20	32.90	31.98	32.55	32.21	-0.99%	2,742
Feb 7, 2025	32.88	33.12	32.84	32.88	32.53	-1.87%	1,591
Feb 6, 2025	33.32	33.50	32.81	33.50	33.15	4.52%	3,904
Feb 5, 2025	33.40	33.40	31.92	32.05	31.71	-1.37%	9,161
Feb 4, 2025	32.75	32.75	32.50	32.50	32.15	1.23%	2,385
Feb 3, 2025	32.25	32.25	32.10	32.10	31.76	-3.24%	584
Jan 31, 2025	32.20	33.49	32.20	33.18	32.83	-0.97%	3,282
Jan 30, 2025	31.65	33.50	31.65	33.50	33.15	3.68%	2,136
Jan 29, 2025	32.25	32.32	31.77	32.31	31.97	-0.77%	1,681
Jan 28, 2025	31.51	33.50	31.25	32.56	32.22	0.18%	1,482
Jan 27, 2025	32.50	32.50	32.50	32.50	32.16	-0.18%	375
Jan 24, 2025	32.55	33.18	32.55	32.56	32.22	-1.71%	3,321
Jan 23, 2025	32.70	33.40	32.70	33.13	32.78	0.38%	3,029
Jan 22, 2025	33.33	33.33	32.10	33.00	32.65	-	4,467
Jan 21, 2025	32.05	33.52	32.05	33.00	32.65	0.14%	2,325
Jan 17, 2025	32.38	32.96	32.20	32.96	32.61	-1.36%	2,437
Jan 16, 2025	32.26	33.53	32.26	33.41	33.06	1.27%	3,072
Jan 15, 2025	33.00	33.00	32.50	32.99	32.64	0.40%	6,580
Jan 14, 2025	32.30	32.86	32.01	32.86	32.51	2.30%	7,583
Jan 13, 2025	33.75	33.75	31.27	32.12	31.78	-0.99%	58,286
Jan 10, 2025	32.78	32.78	32.44	32.44	32.10	-0.66%	2,275
Jan 8, 2025	32.66	32.66	32.66	32.66	32.31	0.14%	829
Jan 7, 2025	32.20	32.61	32.20	32.61	32.27	1.91%	4,061
Jan 6, 2025	32.35	32.66	31.88	32.00	31.66	0.76%	14,975
Jan 3, 2025	31.46	31.76	31.46	31.76	31.43	0.83%	2,400
Jan 2, 2025	30.43	31.50	30.43	31.50	31.17	5.35%	10,159
Dec 31, 2024	29.98	30.55	29.60	29.90	29.58	-6.45%	1,886
Dec 30, 2024	31.80	31.96	30.66	31.96	31.62	4.79%	1,245
Dec 27, 2024	31.78	31.78	30.15	30.50	30.18	-2.72%	3,010
Dec 26, 2024	30.72	31.35	30.00	31.35	31.02	4.03%	1,648
Dec 24, 2024	29.40	30.14	29.40	30.14	29.82	-0.94%	757
Dec 23, 2024	29.01	30.73	29.01	30.43	30.10	-1.89%	7,305
Dec 20, 2024	28.75	31.02	28.75	31.01	30.69	5.29%	1,522
Dec 19, 2024	30.10	30.15	29.46	29.46	29.14	-2.31%	2,604
Dec 18, 2024	30.50	30.69	30.00	30.15	29.83	-0.82%	6,657
Dec 17, 2024	30.89	31.60	30.00	30.40	30.08	-0.76%	5,018
Dec 16, 2024	31.80	31.80	30.37	30.63	30.31	-3.39%	16,089
Dec 13, 2024	31.71	31.71	31.71	31.71	31.38	-0.19%	359
Dec 12, 2024	31.25	32.55	31.25	31.77	31.44	-0.35%	3,339
Dec 11, 2024	32.04	32.04	31.68	31.88	31.54	-0.50%	2,127
Dec 10, 2024	31.96	32.04	31.90	32.04	31.70	-0.50%	3,709
Dec 9, 2024	31.05	33.85	31.05	32.20	31.86	3.40%	5,578
Dec 6, 2024	31.14	31.14	31.14	31.14	30.81	-1.29%	409
Dec 5, 2024	31.80	32.90	31.55	31.55	31.21	-1.03%	15,346
Dec 4, 2024	31.45	32.00	31.45	31.88	31.54	-2.10%	431
Dec 3, 2024	31.90	32.56	31.90	32.56	32.22	5.03%	7,664
Dec 2, 2024	31.35	31.98	31.00	31.00	30.67	-1.12%	1,395
Nov 29, 2024	32.80	32.80	31.35	31.35	31.02	-2.99%	3,121
Nov 27, 2024	32.50	32.75	32.32	32.32	31.97	0.28%	3,742
Nov 26, 2024	32.80	32.80	32.22	32.22	31.88	0.16%	792
Nov 25, 2024	32.63	33.25	32.01	32.17	31.83	-1.53%	4,002
Nov 22, 2024	32.33	33.02	32.33	32.68	32.33	1.48%	1,108
Nov 21, 2024	31.50	32.20	31.50	32.20	31.86	1.01%	1,196
Nov 20, 2024	32.05	32.68	31.88	31.88	31.54	-0.82%	1,422
Nov 19, 2024	31.73	32.14	31.73	32.14	31.80	-2.23%	1,093
Nov 18, 2024	31.54	33.24	31.45	32.88	32.53	4.03%	5,057
Nov 15, 2024	32.33	32.33	31.41	31.60	31.27	-2.20%	1,059
Nov 14, 2024	31.06	32.45	31.06	32.31	31.97	-3.03%	1,944
Nov 13, 2024	32.20	33.40	32.20	33.32	32.62	2.74%	1,766
Nov 12, 2024	33.45	33.45	32.21	32.43	31.75	0.68%	6,896
Nov 11, 2024	33.63	33.63	32.12	32.21	31.53	-4.21%	12,827
Nov 8, 2024	32.30	34.15	32.30	33.63	32.92	2.67%	588
Nov 7, 2024	34.10	34.10	32.75	32.75	32.06	-1.27%	1,475
Nov 6, 2024	33.93	34.04	33.17	33.17	32.47	-2.44%	3,321
Nov 5, 2024	34.00	34.00	34.00	34.00	33.29	-0.79%	743
Nov 4, 2024	34.50	34.50	33.45	34.27	33.55	0.66%	1,348
Nov 1, 2024	33.50	34.04	33.50	34.04	33.33	6.04%	1,522
Oct 31, 2024	32.86	32.86	31.76	32.11	31.43	-3.73%	3,486
Oct 30, 2024	32.58	33.35	32.10	33.35	32.65	-0.15%	1,875
Oct 29, 2024	31.35	33.40	31.35	33.40	32.70	3.57%	1,528
Oct 28, 2024	32.04	32.25	32.00	32.25	31.57	-3.30%	7,885
Oct 25, 2024	33.50	33.50	32.00	33.35	32.65	3.09%	2,430
Oct 24, 2024	31.95	32.35	31.95	32.35	31.67	0.19%	473
Oct 23, 2024	33.18	33.34	32.15	32.29	31.61	-1.74%	2,666
Oct 22, 2024	33.40	33.40	32.86	32.86	32.17	-0.42%	6,385
Oct 21, 2024	33.64	33.74	32.20	33.00	32.31	-1.05%	4,879
Oct 18, 2024	32.50	33.35	32.50	33.35	32.65	2.77%	2,553
Oct 17, 2024	32.36	32.45	32.36	32.45	31.77	-1.31%	3,897
Oct 16, 2024	31.85	32.88	31.85	32.88	32.19	-3.58%	5,362
Oct 15, 2024	34.10	34.10	34.10	34.10	33.38	-	48
Oct 14, 2024	33.50	34.10	32.26	34.10	33.38	1.22%	4,792
Oct 11, 2024	34.09	34.09	33.49	33.69	32.98	-1.32%	22,460
Oct 10, 2024	32.46	34.14	32.46	34.14	33.42	-1.26%	546
Oct 9, 2024	34.44	34.58	34.44	34.58	33.85	-1.18%	1,243
Oct 8, 2024	34.50	34.99	34.50	34.99	34.26	2.01%	3,209
Oct 7, 2024	34.60	35.20	33.75	34.30	33.58	-0.72%	2,288
Oct 4, 2024	32.65	34.94	32.65	34.55	33.83	6.08%	1,551
Oct 3, 2024	32.86	34.50	32.26	32.57	31.89	-6.11%	5,687
Oct 2, 2024	33.50	34.80	33.50	34.69	33.96	6.31%	1,665
Oct 1, 2024	32.08	32.63	32.08	32.63	31.95	-0.64%	1,927
Sep 30, 2024	32.05	32.84	32.05	32.84	32.15	0.39%	5,339
Sep 27, 2024	32.75	32.75	32.71	32.71	32.03	1.44%	2,297