Shell plc (SHEL)
NYSE: SHEL · Real-Time Price · USD
70.89
+1.07 (1.53%)
Jul 8, 2025, 11:03 AM - Market open

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202569.9270.5369.9270.63-1.16%485,856
Jul 7, 202569.9670.6669.2269.8269.82-2.92%5,092,511
Jul 3, 202572.0072.2071.7271.9271.92-0.50%2,413,800
Jul 2, 202571.5372.4071.0172.2872.281.53%3,597,121
Jul 1, 202570.6871.4070.3171.1971.191.11%3,643,017
Jun 30, 202570.3870.6670.0770.4170.41-0.80%3,423,706
Jun 27, 202571.1971.3570.7170.9870.98-0.01%3,580,060
Jun 26, 202570.9971.2870.4570.9970.992.23%5,080,697
Jun 25, 202570.0970.3167.2569.4469.44-1.00%24,488,618
Jun 24, 202570.5271.1569.9170.1470.14-0.99%6,591,157
Jun 23, 202572.6773.1670.8170.8470.84-2.15%7,753,101
Jun 20, 202572.5672.9572.2372.4072.400.56%6,469,860
Jun 18, 202572.2072.6571.7972.0072.00-0.46%4,224,458
Jun 17, 202572.5072.6672.0772.3372.331.26%4,071,060
Jun 16, 202572.4272.7271.3971.4371.43-1.53%5,708,857
Jun 13, 202572.3372.5771.4072.5472.541.54%5,922,646
Jun 12, 202571.2371.5370.9071.4471.440.59%3,231,367
Jun 11, 202570.3471.0669.9971.0271.021.38%3,906,015
Jun 10, 202569.9470.4369.8570.0570.052.62%4,595,217
Jun 9, 202567.8168.5767.3968.2668.260.35%2,908,913
Jun 6, 202567.6968.2267.6968.0268.020.73%2,795,023
Jun 5, 202568.1068.1067.3867.5367.530.39%3,284,356
Jun 4, 202567.9968.3167.1067.2767.27-0.83%4,117,510
Jun 3, 202567.6068.2067.1667.8367.830.56%3,432,185
Jun 2, 202567.4067.5066.8267.4567.451.86%3,634,385
May 30, 202566.5666.5865.9666.2266.22-0.33%3,432,207
May 29, 202566.4166.5066.0766.4466.440.61%3,492,256
May 28, 202566.6266.7165.9466.0466.04-0.97%3,057,082
May 27, 202566.7166.7866.3766.6966.690.59%2,774,978
May 23, 202565.5566.3065.3866.3066.300.53%3,064,764
May 22, 202565.9366.2465.4065.9565.95-0.62%3,484,752
May 21, 202567.1867.2066.3566.3666.36-0.39%3,101,958
May 20, 202566.6566.9266.4966.6266.62-0.07%2,523,059
May 19, 202566.4666.6765.9366.6766.670.08%2,752,064
May 16, 202567.0567.1466.3766.6266.62-1.14%2,625,611
May 15, 202566.7067.4466.3167.3966.670.45%2,670,456
May 14, 202567.3167.5466.9367.0966.38-0.77%3,339,258
May 13, 202566.7667.8766.5567.6166.891.85%3,697,647
May 12, 202566.6867.0966.1466.3865.670.35%5,277,867
May 9, 202565.8866.1765.5066.1565.451.64%4,584,444
May 8, 202564.9765.5464.8965.0864.390.05%3,656,209
May 7, 202565.4065.4664.8165.0564.36-0.08%3,616,908
May 6, 202565.9566.1565.0765.1064.41-0.03%3,867,828
May 5, 202565.7065.7164.9765.1264.43-2.28%4,346,845
May 2, 202567.1267.1665.8666.6465.932.84%6,608,961
May 1, 202564.5265.3564.3164.8064.110.50%3,931,960
Apr 30, 202565.3165.3264.0264.4863.79-1.57%4,663,505
Apr 29, 202565.3265.9165.2665.5164.81-0.77%2,991,794
Apr 28, 202565.8266.2865.7666.0265.320.24%3,709,483
Apr 25, 202565.3065.9965.1565.8665.161.25%3,601,469