Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	82.77	83.67	82.19	83.51	83.51	2.87%	6,221,779
Feb 26, 2026	80.92	81.97	80.66	81.18	81.18	-1.34%	5,750,354
Feb 25, 2026	81.30	82.29	80.79	82.28	82.28	1.86%	7,042,722
Feb 24, 2026	80.43	80.88	79.95	80.78	80.78	1.01%	5,654,923
Feb 23, 2026	80.03	80.94	79.73	79.97	79.97	0.24%	4,549,199
Feb 20, 2026	79.36	79.95	79.06	79.78	79.78	-0.75%	5,504,516
Feb 19, 2026	80.11	80.53	79.59	80.38	79.64	0.64%	5,807,850
Feb 18, 2026	79.60	79.92	79.13	79.87	79.13	2.48%	4,644,127
Feb 17, 2026	77.92	78.21	76.94	77.94	77.22	-1.05%	4,849,554
Feb 13, 2026	78.18	78.81	77.93	78.77	78.04	0.70%	5,364,745
Feb 12, 2026	79.47	79.60	77.63	78.22	77.50	-2.51%	7,351,119
Feb 11, 2026	78.78	80.26	78.61	80.23	79.49	2.99%	6,948,400
Feb 10, 2026	78.38	78.40	77.29	77.90	77.18	0.13%	3,925,844
Feb 9, 2026	76.43	77.85	76.33	77.80	77.08	3.33%	5,594,282
Feb 6, 2026	75.18	76.22	75.02	75.29	74.59	0.88%	8,878,730
Feb 5, 2026	76.29	76.60	74.47	74.63	73.94	-5.28%	11,393,484
Feb 4, 2026	78.31	79.30	78.14	78.79	78.06	1.49%	9,608,473
Feb 3, 2026	75.46	77.85	75.27	77.63	76.91	2.51%	8,249,257
Feb 2, 2026	76.04	76.33	75.50	75.73	75.03	-1.69%	6,001,816
Jan 30, 2026	77.02	77.09	75.79	77.03	76.32	-0.57%	7,081,359
Jan 29, 2026	77.97	78.17	76.91	77.47	76.75	2.22%	10,779,628
Jan 28, 2026	76.00	76.05	75.03	75.79	75.09	0.45%	4,115,581
Jan 27, 2026	73.96	75.45	73.92	75.45	74.75	3.00%	4,796,461
Jan 26, 2026	74.14	74.28	73.13	73.25	72.57	-0.68%	5,212,268
Jan 23, 2026	73.89	73.99	73.19	73.75	73.07	1.84%	6,051,606
Jan 22, 2026	73.01	73.30	72.26	72.42	71.75	-1.88%	5,011,657
Jan 21, 2026	73.38	74.34	73.30	73.81	73.13	0.96%	5,552,592
Jan 20, 2026	73.58	73.84	73.02	73.11	72.43	-1.54%	4,683,944
Jan 16, 2026	74.26	74.54	73.72	74.25	73.56	1.13%	4,157,242
Jan 15, 2026	73.36	73.85	73.06	73.42	72.74	-1.25%	4,679,474
Jan 14, 2026	73.42	74.89	73.33	74.35	73.66	1.60%	8,057,858
Jan 13, 2026	72.36	73.63	72.31	73.18	72.50	2.12%	6,483,292
Jan 12, 2026	71.16	71.84	71.04	71.66	71.00	1.17%	4,390,665
Jan 9, 2026	70.87	71.48	70.60	70.83	70.17	0.74%	5,603,032
Jan 8, 2026	69.85	70.53	68.63	70.31	69.66	-1.72%	13,092,927
Jan 7, 2026	71.52	72.04	71.26	71.54	70.88	-1.87%	4,923,343
Jan 6, 2026	75.16	75.33	72.83	72.90	72.23	-2.84%	6,524,139
Jan 5, 2026	75.15	75.47	73.45	75.03	74.34	-0.54%	6,526,263
Jan 2, 2026	74.04	75.56	73.91	75.44	74.74	2.67%	5,611,422
Dec 31, 2025	73.81	73.86	73.18	73.48	72.80	-0.47%	1,638,425
Dec 30, 2025	73.60	73.95	73.58	73.83	73.15	0.97%	3,483,060
Dec 29, 2025	73.26	73.46	73.02	73.12	72.44	0.43%	2,633,258
Dec 26, 2025	72.84	72.99	72.51	72.81	72.14	-0.04%	1,580,789
Dec 24, 2025	72.97	73.01	72.74	72.84	72.17	-0.31%	1,021,045
Dec 23, 2025	72.80	73.12	72.74	73.07	72.39	0.68%	2,421,211
Dec 22, 2025	72.72	73.15	72.58	72.58	71.91	0.78%	3,543,242
Dec 19, 2025	71.85	72.49	71.84	72.02	71.35	1.00%	5,581,282
Dec 18, 2025	71.44	71.56	71.02	71.31	70.65	-0.34%	5,264,853
Dec 17, 2025	71.72	71.81	71.14	71.55	70.89	1.55%	4,871,136
Dec 16, 2025	71.16	71.28	70.12	70.46	69.81	-2.45%	5,381,812