Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	35.84	36.05	35.38	35.89	35.89	-0.77%	2,955
Aug 6, 2025	35.84	36.17	35.84	36.17	36.17	0.92%	753
Aug 5, 2025	34.25	35.99	34.25	35.84	35.84	0.99%	55,259
Aug 4, 2025	34.65	35.76	34.15	35.49	35.49	-0.45%	6,566
Aug 1, 2025	37.20	37.20	35.65	35.65	35.65	-1.52%	1,837
Jul 31, 2025	34.35	36.22	34.35	36.20	36.20	1.31%	12,801
Jul 30, 2025	35.97	35.97	35.09	35.73	35.73	2.53%	10,576
Jul 29, 2025	35.70	35.70	34.85	34.85	34.85	-3.01%	1,048
Jul 28, 2025	35.85	35.96	35.85	35.93	35.93	-0.53%	971
Jul 25, 2025	35.66	36.12	35.66	36.12	36.12	1.09%	12,046
Jul 24, 2025	35.73	35.73	35.73	35.73	35.73	-1.43%	13,059
Jul 23, 2025	35.50	36.25	35.43	36.25	36.25	2.37%	23,347
Jul 22, 2025	35.66	35.66	34.75	35.41	35.41	-0.25%	34,916
Jul 21, 2025	34.75	36.39	34.75	35.50	35.50	0.52%	4,183
Jul 18, 2025	35.17	35.35	34.30	35.32	35.32	1.58%	2,603
Jul 17, 2025	34.46	35.12	34.46	34.77	34.77	-1.14%	1,671
Jul 16, 2025	36.40	36.40	35.17	35.17	35.17	0.26%	397
Jul 15, 2025	34.96	35.08	34.96	35.08	35.08	-0.85%	1,024
Jul 14, 2025	35.04	36.00	35.04	35.38	35.38	-2.80%	2,117
Jul 11, 2025	34.96	36.64	34.96	36.40	36.40	2.38%	1,402
Jul 10, 2025	36.44	36.44	34.70	35.56	35.56	0.63%	1,260
Jul 9, 2025	34.79	35.62	34.79	35.33	35.33	-0.80%	1,158
Jul 8, 2025	33.65	35.62	33.65	35.62	35.62	1.74%	4,005
Jul 7, 2025	35.10	37.05	34.65	35.01	35.01	-1.29%	4,962
Jul 3, 2025	35.71	35.71	35.41	35.47	35.47	-0.71%	654
Jul 2, 2025	34.40	36.05	34.40	35.72	35.72	1.26%	3,896
Jul 1, 2025	35.18	35.35	35.10	35.28	35.28	-0.63%	74,393
Jun 30, 2025	35.20	35.50	35.10	35.50	35.50	0.37%	3,477
Jun 27, 2025	35.98	36.15	35.25	35.37	35.37	-2.84%	4,481
Jun 26, 2025	37.70	37.70	35.25	36.40	36.40	8.18%	25,252
Jun 25, 2025	34.99	35.60	33.65	33.65	33.65	-4.27%	4,038
Jun 24, 2025	34.90	35.19	34.90	35.15	35.15	0.65%	1,414
Jun 23, 2025	36.91	36.91	34.92	34.92	34.92	-4.19%	13,361
Jun 20, 2025	36.18	36.91	34.90	36.45	36.45	0.72%	11,914
Jun 18, 2025	35.61	36.19	35.12	36.19	36.19	1.33%	1,649
Jun 17, 2025	34.85	36.95	34.85	35.71	35.71	0.74%	4,623
Jun 16, 2025	36.21	36.68	35.45	35.45	35.45	0.10%	1,074
Jun 13, 2025	36.73	36.73	35.08	35.41	35.41	-0.18%	9,871
Jun 12, 2025	35.05	35.48	35.05	35.48	35.48	5.75%	36,424
Jun 11, 2025	34.30	34.63	33.55	33.55	33.55	-2.89%	1,197
Jun 10, 2025	34.50	35.29	34.50	34.55	34.55	6.60%	44,877
Jun 9, 2025	34.20	34.20	32.30	32.41	32.41	-5.79%	22,383
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