Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	73.18	73.22	72.51	72.73	72.73	-0.76%	6,539,155
Mar 27, 2025	72.90	74.18	72.69	73.29	73.29	0.36%	7,774,269
Mar 26, 2025	73.27	73.81	72.70	73.03	73.03	1.39%	8,163,168
Mar 25, 2025	72.63	73.24	71.84	72.03	72.03	1.05%	7,373,463
Mar 24, 2025	70.96	71.36	70.91	71.28	71.28	0.38%	4,392,195
Mar 21, 2025	71.38	71.52	70.77	71.01	71.01	-1.31%	3,756,595
Mar 20, 2025	71.28	72.05	71.17	71.95	71.95	0.60%	3,981,937
Mar 19, 2025	71.48	71.79	71.27	71.52	71.52	0.77%	5,026,783
Mar 18, 2025	70.41	70.98	70.12	70.97	70.97	1.24%	5,306,929
Mar 17, 2025	69.65	70.17	69.32	70.10	70.10	1.93%	5,917,752
Mar 14, 2025	67.87	68.80	67.71	68.77	68.77	1.52%	3,572,376
Mar 13, 2025	67.56	68.19	67.53	67.74	67.74	0.53%	8,866,538
Mar 12, 2025	66.26	67.61	66.20	67.38	67.38	0.85%	5,156,506
Mar 11, 2025	66.98	67.40	66.33	66.81	66.81	0.03%	4,796,329
Mar 10, 2025	66.93	67.22	66.24	66.79	66.79	-	3,785,816
Mar 7, 2025	66.60	67.07	66.18	66.79	66.79	1.18%	4,409,986
Mar 6, 2025	65.25	66.26	65.25	66.01	66.01	-0.14%	6,581,395
Mar 5, 2025	66.47	66.60	65.25	66.10	66.10	-0.15%	5,766,021
Mar 4, 2025	65.49	66.56	65.07	66.20	66.20	-0.39%	9,111,982
Mar 3, 2025	68.42	68.53	65.98	66.46	66.46	-1.48%	6,588,422
Feb 28, 2025	66.71	67.46	66.38	67.46	67.46	0.28%	3,989,273
Feb 27, 2025	67.06	67.88	66.97	67.27	67.27	-0.19%	4,014,574
Feb 26, 2025	67.13	67.54	66.70	67.40	67.40	0.75%	3,444,804
Feb 25, 2025	67.64	67.67	66.73	66.90	66.90	0.01%	3,070,540
Feb 24, 2025	66.96	67.17	66.49	66.89	66.89	0.28%	2,888,768
Feb 21, 2025	67.54	67.57	66.54	66.70	66.70	-2.46%	3,330,231
Feb 20, 2025	67.96	68.49	67.78	68.38	68.38	1.15%	2,806,615
Feb 19, 2025	67.79	68.16	67.44	67.60	67.60	-0.32%	2,428,811
Feb 18, 2025	67.59	68.10	67.45	67.82	67.82	1.03%	3,333,484
Feb 14, 2025	67.84	68.24	67.10	67.13	67.13	-0.36%	2,934,859
Feb 13, 2025	66.63	67.58	66.43	67.37	66.66	0.91%	2,978,435
Feb 12, 2025	66.95	67.52	66.55	66.76	66.06	-0.92%	3,067,602
Feb 11, 2025	66.91	67.72	66.65	67.38	66.67	1.89%	3,529,541
Feb 10, 2025	65.74	66.30	65.74	66.13	65.43	0.36%	4,059,506
Feb 7, 2025	66.30	66.44	65.81	65.89	65.20	-0.41%	4,075,314
Feb 6, 2025	66.86	66.90	65.82	66.16	65.46	-0.56%	4,125,398
Feb 5, 2025	66.43	66.74	66.20	66.53	65.83	-0.15%	3,264,989
Feb 4, 2025	65.18	66.68	65.18	66.63	65.93	2.24%	3,579,851
Feb 3, 2025	65.30	65.77	64.93	65.17	64.48	-1.03%	4,841,684
Jan 31, 2025	67.07	67.12	65.69	65.85	65.16	-1.20%	5,424,691
Jan 30, 2025	66.03	66.95	65.95	66.65	65.95	2.89%	6,257,910
Jan 29, 2025	64.44	64.97	64.39	64.78	64.10	0.31%	4,246,173
Jan 28, 2025	65.15	65.30	64.21	64.58	63.90	-0.86%	3,776,182
Jan 27, 2025	65.30	65.38	64.67	65.14	64.45	-0.38%	4,245,483
Jan 24, 2025	66.38	66.46	65.32	65.39	64.70	-1.91%	4,915,895
Jan 23, 2025	66.70	66.91	66.38	66.66	65.96	1.08%	3,588,463
Jan 22, 2025	66.84	66.84	65.94	65.95	65.25	-1.23%	4,912,864
Jan 21, 2025	66.95	67.05	66.57	66.77	66.07	0.07%	4,715,386
Jan 17, 2025	66.80	67.28	66.51	66.72	66.02	0.41%	3,486,314
Jan 16, 2025	66.19	66.74	66.13	66.45	65.75	0.14%	3,622,189