Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	41.00	41.50	41.00	41.43	41.43	1.03%	5,516
Mar 2, 2026	42.00	42.74	40.60	41.01	41.01	1.21%	18,285
Feb 27, 2026	41.00	41.00	40.05	40.52	40.52	3.76%	2,001
Feb 26, 2026	39.05	40.31	39.05	39.05	39.05	-2.96%	3,530
Feb 25, 2026	40.00	40.47	39.25	40.24	40.24	2.52%	4,685
Feb 24, 2026	40.15	40.15	39.25	39.25	39.25	-2.24%	4,250
Feb 23, 2026	39.99	40.25	39.25	40.15	40.15	2.82%	12,167
Feb 20, 2026	39.05	39.05	39.05	39.05	39.05	1.23%	1,223
Feb 19, 2026	39.50	40.08	38.30	38.57	38.57	0.19%	16,827
Feb 18, 2026	40.00	40.00	38.50	38.50	38.13	1.00%	2,119
Feb 17, 2026	38.12	38.12	38.12	38.12	37.75	-0.21%	475
Feb 13, 2026	38.88	38.88	38.00	38.20	37.83	-4.14%	870
Feb 12, 2026	39.20	39.85	38.56	39.85	39.46	2.60%	1,376
Feb 11, 2026	39.30	39.85	38.00	38.84	38.46	0.08%	9,605
Feb 10, 2026	39.00	39.00	38.43	38.81	38.43	2.13%	21,326
Feb 9, 2026	38.60	38.60	38.00	38.00	37.63	2.05%	1,537
Feb 6, 2026	39.00	39.00	37.00	37.24	36.88	-1.20%	4,681
Feb 5, 2026	36.40	37.69	36.40	37.69	37.33	-4.03%	3,819
Feb 4, 2026	37.65	39.28	37.65	39.28	38.90	3.09%	36,637
Feb 3, 2026	38.56	38.56	36.01	38.10	37.73	0.53%	1,683
Feb 2, 2026	38.32	38.32	37.90	37.90	37.53	2.43%	3,969
Jan 30, 2026	38.82	38.82	37.00	37.00	36.64	-4.67%	35,031
Jan 29, 2026	38.00	38.81	36.95	38.81	38.44	3.50%	7,023
Jan 28, 2026	37.00	37.50	37.00	37.50	37.14	1.83%	5,606
Jan 27, 2026	37.40	37.40	35.48	36.83	36.47	-0.18%	2,785
Jan 26, 2026	37.00	37.00	36.65	36.89	36.54	1.62%	1,243
Jan 23, 2026	35.20	37.02	35.20	36.31	35.95	3.55%	2,390
Jan 22, 2026	36.28	36.28	35.06	35.06	34.72	-5.37%	8,000
Jan 21, 2026	37.14	37.14	35.54	37.05	36.69	2.92%	752
Jan 20, 2026	35.70	36.23	34.95	36.00	35.65	-1.37%	21,838
Jan 16, 2026	35.85	37.46	35.85	36.50	36.15	-	9,948
Jan 15, 2026	36.50	37.25	36.50	36.50	36.15	-1.22%	5,613
Jan 14, 2026	36.63	38.00	36.50	36.95	36.59	6.92%	8,693
Jan 13, 2026	34.55	35.59	34.55	34.56	34.23	-2.05%	1,788
Jan 12, 2026	34.95	36.62	34.95	35.28	34.94	1.19%	3,794
Jan 9, 2026	35.04	36.60	34.20	34.87	34.53	-0.59%	5,806
Jan 8, 2026	33.55	35.75	33.55	35.08	34.74	-4.99%	92,572
Jan 7, 2026	36.92	36.92	36.92	36.92	36.56	1.71%	442
Jan 6, 2026	36.30	36.30	36.30	36.30	35.95	-1.92%	29,722
Jan 5, 2026	35.85	37.01	35.85	37.01	36.65	3.09%	32,175
Jan 2, 2026	36.48	37.26	35.90	35.90	35.55	-3.52%	2,132
Dec 31, 2025	37.00	37.21	35.34	37.21	36.85	0.70%	877
Dec 30, 2025	36.88	36.95	36.88	36.95	36.59	1.43%	4,685
Dec 26, 2025	36.75	36.75	36.00	36.43	36.08	-0.49%	1,922
Dec 24, 2025	35.30	36.61	35.30	36.61	36.26	0.92%	2,587
Dec 23, 2025	36.18	36.40	36.14	36.28	35.92	0.28%	3,149
Dec 22, 2025	36.34	36.34	36.07	36.18	35.83	0.77%	1,975
Dec 19, 2025	36.21	36.49	35.77	35.90	35.55	-0.86%	9,101
Dec 18, 2025	35.99	36.50	35.55	36.21	35.86	-1.25%	1,424
Dec 17, 2025	35.61	36.67	35.61	36.67	36.32	0.74%	1,765