Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.30	39.85	38.00	38.84	38.84	0.08%	9,605
Feb 10, 2026	39.00	39.00	38.43	38.81	38.81	2.13%	21,326
Feb 9, 2026	38.60	38.60	38.00	38.00	38.00	2.05%	1,537
Feb 6, 2026	39.00	39.00	37.00	37.24	37.24	-1.20%	4,681
Feb 5, 2026	36.40	37.69	36.40	37.69	37.69	-4.03%	3,819
Feb 4, 2026	37.65	39.28	37.65	39.28	39.28	3.09%	36,637
Feb 3, 2026	38.56	38.56	36.01	38.10	38.10	0.53%	1,683
Feb 2, 2026	38.32	38.32	37.90	37.90	37.90	2.43%	3,969
Jan 30, 2026	38.82	38.82	37.00	37.00	37.00	-4.67%	35,031
Jan 29, 2026	38.00	38.81	36.95	38.81	38.81	3.50%	7,023
Jan 28, 2026	37.00	37.50	37.00	37.50	37.50	1.83%	5,606
Jan 27, 2026	37.40	37.40	35.48	36.83	36.83	-0.18%	2,785
Jan 26, 2026	37.00	37.00	36.65	36.89	36.89	1.62%	1,243
Jan 23, 2026	35.20	37.02	35.20	36.31	36.31	3.55%	2,390
Jan 22, 2026	36.28	36.28	35.06	35.06	35.06	-5.37%	8,000
Jan 21, 2026	37.14	37.14	35.54	37.05	37.05	2.92%	752
Jan 20, 2026	35.70	36.23	34.95	36.00	36.00	-1.37%	21,838
Jan 16, 2026	35.85	37.46	35.85	36.50	36.50	-	9,948
Jan 15, 2026	36.50	37.25	36.50	36.50	36.50	-1.22%	5,613
Jan 14, 2026	36.63	38.00	36.50	36.95	36.95	6.92%	8,693
Jan 13, 2026	34.55	35.59	34.55	34.56	34.56	-2.05%	1,788
Jan 12, 2026	34.95	36.62	34.95	35.28	35.28	1.19%	3,794
Jan 9, 2026	35.04	36.60	34.20	34.87	34.87	-0.59%	5,806
Jan 8, 2026	33.55	35.75	33.55	35.08	35.08	-4.99%	92,572
Jan 7, 2026	36.92	36.92	36.92	36.92	36.92	1.71%	442
Jan 6, 2026	36.30	36.30	36.30	36.30	36.30	-1.92%	29,722
Jan 5, 2026	35.85	37.01	35.85	37.01	37.01	3.09%	32,175
Jan 2, 2026	36.48	37.26	35.90	35.90	35.90	-3.52%	2,132
Dec 31, 2025	37.00	37.21	35.34	37.21	37.21	0.70%	877
Dec 30, 2025	36.88	36.95	36.88	36.95	36.95	1.43%	4,685
Dec 26, 2025	36.75	36.75	36.00	36.43	36.43	-0.49%	1,922
Dec 24, 2025	35.30	36.61	35.30	36.61	36.61	0.92%	2,587
Dec 23, 2025	36.18	36.40	36.14	36.28	36.28	0.28%	3,149
Dec 22, 2025	36.34	36.34	36.07	36.18	36.17	0.77%	1,975
Dec 19, 2025	36.21	36.49	35.77	35.90	35.90	-0.86%	9,101
Dec 18, 2025	35.99	36.50	35.55	36.21	36.21	-1.25%	1,424
Dec 17, 2025	35.61	36.67	35.61	36.67	36.67	0.74%	1,765
Dec 16, 2025	35.50	36.40	35.50	36.40	36.40	1.48%	31,633
Dec 15, 2025	36.00	36.55	35.87	35.87	35.87	-0.25%	3,388
Dec 12, 2025	35.96	35.96	35.96	35.96	35.96	1.18%	636
Dec 11, 2025	35.06	35.54	35.06	35.54	35.54	-3.97%	859
Dec 10, 2025	37.05	37.05	36.28	37.01	37.01	2.81%	650
Dec 9, 2025	36.50	37.31	36.00	36.00	36.00	-3.16%	3,575
Dec 8, 2025	36.80	37.18	36.71	37.18	37.18	1.05%	2,300
Dec 5, 2025	37.66	37.66	36.79	36.79	36.79	0.77%	672
Dec 4, 2025	36.50	36.79	36.50	36.51	36.51	-	7,732
Dec 3, 2025	37.66	37.66	36.51	36.51	36.51	-0.65%	1,237
Dec 2, 2025	35.80	37.95	35.80	36.75	36.75	0.68%	1,822
Dec 1, 2025	35.75	37.79	35.75	36.50	36.50	0.22%	2,052
Nov 28, 2025	36.93	36.93	36.42	36.42	36.42	-0.33%	936