Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.48	36.05	35.10	36.01	36.01	-1.80%	5,495
Mar 27, 2025	36.60	36.67	36.09	36.67	36.67	0.77%	1,260
Mar 26, 2025	36.60	36.60	35.56	36.39	36.39	1.17%	1,643
Mar 25, 2025	36.17	36.60	35.75	35.97	35.97	0.83%	1,855
Mar 24, 2025	35.00	35.67	34.15	35.67	35.67	0.49%	4,593
Mar 21, 2025	35.50	35.50	35.50	35.50	35.50	-	757
Mar 20, 2025	35.50	35.50	34.93	35.50	35.50	1.87%	804
Mar 19, 2025	34.90	34.90	34.85	34.85	34.85	0.70%	552
Mar 18, 2025	34.78	35.24	34.61	34.61	34.61	0.28%	4,865
Mar 17, 2025	34.12	34.78	33.45	34.51	34.51	3.01%	5,246
Mar 14, 2025	32.51	33.95	32.51	33.50	33.50	-0.80%	5,307
Mar 13, 2025	34.18	34.18	32.35	33.77	33.77	4.39%	1,828
Mar 12, 2025	32.75	33.74	32.35	32.35	32.35	0.28%	8,748
Mar 11, 2025	33.12	33.25	32.15	32.26	32.26	-3.06%	1,512
Mar 10, 2025	33.96	33.96	31.45	33.28	33.28	3.68%	9,285
Mar 7, 2025	33.03	33.62	32.10	32.10	32.10	0.28%	20,597
Mar 6, 2025	33.60	33.60	32.01	32.01	32.01	-0.90%	38,198
Mar 5, 2025	32.35	32.93	31.91	32.30	32.30	-1.37%	2,763
Mar 4, 2025	32.40	32.75	31.67	32.75	32.75	-1.69%	1,338
Mar 3, 2025	33.40	33.50	33.31	33.31	33.31	1.03%	1,966
Feb 28, 2025	32.00	33.00	32.00	32.98	32.98	-2.44%	10,645
Feb 27, 2025	33.60	33.90	33.24	33.80	33.80	1.81%	6,165
Feb 26, 2025	33.40	33.40	33.20	33.20	33.20	1.79%	710
Feb 25, 2025	33.11	33.20	32.62	32.62	32.62	-1.82%	1,763
Feb 24, 2025	33.62	33.62	33.22	33.22	33.22	-0.66%	7,651
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