Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.23	61.03	60.15	60.64	60.64	-0.23%	4,316,943
Dec 19, 2024	61.42	61.54	60.61	60.78	60.78	0.25%	5,766,796
Dec 18, 2024	62.09	62.29	60.53	60.63	60.63	-2.02%	5,368,474
Dec 17, 2024	61.74	62.08	61.59	61.88	61.88	-0.43%	4,892,890
Dec 16, 2024	63.22	63.23	62.09	62.15	62.15	-2.19%	4,347,912
Dec 13, 2024	63.96	64.02	63.44	63.54	63.54	-0.72%	4,470,658
Dec 12, 2024	64.27	64.64	63.90	64.00	64.00	-0.82%	3,859,369
Dec 11, 2024	64.36	64.54	63.79	64.53	64.53	0.23%	3,481,334
Dec 10, 2024	64.78	64.85	64.22	64.38	64.38	-0.49%	3,491,490
Dec 9, 2024	64.75	65.64	64.62	64.70	64.70	2.29%	4,651,261
Dec 6, 2024	64.25	64.28	63.00	63.25	63.25	-1.71%	5,011,472
Dec 5, 2024	64.32	64.62	63.93	64.35	64.35	0.22%	4,866,267
Dec 4, 2024	65.59	65.59	64.09	64.21	64.21	-1.64%	5,089,776
Dec 3, 2024	65.50	65.57	64.97	65.28	65.28	1.46%	3,877,213
Dec 2, 2024	64.67	64.73	63.82	64.34	64.34	-0.62%	4,055,621
Nov 29, 2024	64.75	65.01	64.65	64.74	64.74	-0.26%	2,225,476
Nov 27, 2024	64.69	65.04	64.55	64.91	64.91	0.19%	3,006,582
Nov 26, 2024	65.06	65.07	64.43	64.79	64.79	-0.40%	3,616,911
Nov 25, 2024	65.96	66.11	65.00	65.05	65.05	-1.48%	3,328,569
Nov 22, 2024	65.73	66.22	65.68	66.03	66.03	-0.36%	3,597,854
Nov 21, 2024	65.98	66.39	65.85	66.27	66.27	1.28%	3,951,162
Nov 20, 2024	65.59	65.76	65.12	65.43	65.43	-0.58%	2,743,029
Nov 19, 2024	65.88	66.18	65.56	65.81	65.81	-0.77%	2,892,520
Nov 18, 2024	66.11	66.57	65.92	66.32	66.32	1.30%	3,329,354
Nov 15, 2024	65.49	65.77	65.27	65.47	65.47	-0.49%	4,349,310
Nov 14, 2024	65.88	66.12	65.65	65.79	65.10	0.47%	5,438,087
Nov 13, 2024	65.01	65.80	64.46	65.48	64.80	-0.14%	5,945,070
Nov 12, 2024	65.84	66.01	64.95	65.57	64.88	-1.90%	6,833,881
Nov 11, 2024	66.69	66.91	66.34	66.84	66.14	-0.33%	4,718,512
Nov 8, 2024	67.67	67.68	66.68	67.06	66.36	-2.26%	4,155,931
Nov 7, 2024	68.62	68.83	68.19	68.61	67.89	0.38%	5,233,977
Nov 6, 2024	67.14	68.44	66.86	68.35	67.64	0.19%	7,714,955
Nov 5, 2024	68.48	68.61	67.90	68.22	67.51	0.71%	4,016,691
Nov 4, 2024	68.19	68.54	67.61	67.74	67.03	0.37%	4,849,899
Nov 1, 2024	68.01	68.09	67.29	67.49	66.78	-0.09%	8,591,310
Oct 31, 2024	66.31	67.69	66.26	67.55	66.84	3.00%	11,464,934
Oct 30, 2024	65.34	65.76	65.11	65.58	64.89	0.46%	4,035,047
Oct 29, 2024	65.77	65.81	65.10	65.28	64.60	-1.15%	3,435,490
Oct 28, 2024	65.31	66.15	65.20	66.04	65.35	-1.21%	4,784,845
Oct 25, 2024	66.92	67.09	66.61	66.85	66.15	0.66%	3,356,355
Oct 24, 2024	66.89	67.07	66.26	66.41	65.72	-0.18%	3,117,426
Oct 23, 2024	66.64	66.82	66.08	66.53	65.83	-0.72%	2,755,717
Oct 22, 2024	67.02	67.37	66.86	67.01	66.31	-0.06%	3,070,503
Oct 21, 2024	67.40	67.59	66.87	67.05	66.35	0.01%	3,309,669
Oct 18, 2024	67.07	67.17	66.57	67.04	66.34	-0.45%	2,336,306
Oct 17, 2024	66.87	67.34	66.73	67.34	66.64	1.05%	3,925,122
Oct 16, 2024	66.72	67.00	66.44	66.64	65.94	0.85%	4,388,765
Oct 15, 2024	66.36	66.47	65.97	66.08	65.39	-3.36%	4,848,618
Oct 14, 2024	68.24	68.56	68.04	68.38	67.66	-0.16%	2,516,661
Oct 11, 2024	68.56	68.86	68.40	68.49	67.77	-0.51%	2,992,024
Oct 10, 2024	68.65	68.86	68.26	68.84	68.12	0.91%	2,486,917
Oct 9, 2024	67.80	68.50	67.67	68.22	67.51	-0.07%	3,572,047
Oct 8, 2024	68.98	69.07	67.97	68.27	67.56	-2.79%	4,382,107
Oct 7, 2024	69.27	70.56	69.11	70.23	69.50	2.51%	6,160,842
Oct 4, 2024	68.41	68.85	68.10	68.51	67.79	0.07%	4,340,555
Oct 3, 2024	67.60	68.56	67.36	68.46	67.74	0.94%	3,988,747
Oct 2, 2024	68.30	68.40	67.33	67.82	67.11	1.42%	4,078,640
Oct 1, 2024	65.65	67.19	65.53	66.87	66.17	1.39%	7,269,776
Sep 30, 2024	65.94	66.23	65.68	65.95	65.26	-0.24%	7,797,171
Sep 27, 2024	65.64	66.21	65.59	66.11	65.42	1.18%	4,086,283
Sep 26, 2024	64.93	65.73	64.80	65.34	64.66	-3.94%	10,901,002
Sep 25, 2024	68.83	68.90	67.78	68.02	67.31	-2.00%	3,492,400
Sep 24, 2024	69.55	69.74	69.30	69.41	68.68	0.48%	2,959,174
Sep 23, 2024	69.06	69.65	68.85	69.08	68.36	0.52%	3,656,096
Sep 20, 2024	68.72	69.02	68.27	68.72	68.00	-0.65%	3,218,593
Sep 19, 2024	69.12	69.63	68.81	69.17	68.45	1.47%	4,057,702
Sep 18, 2024	68.37	68.74	67.97	68.17	67.46	0.03%	3,039,792
Sep 17, 2024	67.94	68.33	67.85	68.15	67.44	0.13%	3,836,071
Sep 16, 2024	67.92	68.18	67.44	68.06	67.35	0.90%	2,863,064
Sep 13, 2024	67.44	67.86	67.25	67.45	66.74	0.70%	3,318,506
Sep 12, 2024	66.39	67.18	66.10	66.98	66.28	1.16%	5,195,943
Sep 11, 2024	66.81	66.84	65.61	66.21	65.52	0.47%	5,704,505
Sep 10, 2024	67.31	67.34	63.73	65.90	65.21	-2.27%	10,275,511
Sep 9, 2024	67.02	67.78	66.97	67.43	66.72	0.78%	4,239,748
Sep 6, 2024	67.83	68.06	66.65	66.91	66.21	-1.78%	5,196,362
Sep 5, 2024	68.89	69.04	68.04	68.12	67.41	-0.57%	3,320,047
Sep 4, 2024	68.80	69.27	68.37	68.51	67.79	-1.25%	5,955,976
Sep 3, 2024	69.70	69.84	69.13	69.38	68.65	-3.18%	4,175,894
Aug 30, 2024	71.09	71.67	70.81	71.66	70.91	-1.19%	3,847,106
Aug 29, 2024	71.98	72.55	71.77	72.52	71.76	0.79%	2,711,722
Aug 28, 2024	71.71	72.14	71.47	71.95	71.20	-0.95%	2,986,711
Aug 27, 2024	72.87	72.92	72.39	72.64	71.88	-0.59%	2,693,914
Aug 26, 2024	72.93	73.40	72.87	73.07	72.31	0.88%	2,252,030
Aug 23, 2024	71.65	72.53	71.64	72.43	71.67	1.37%	3,512,937
Aug 22, 2024	71.13	71.57	71.05	71.45	70.70	0.22%	2,094,303
Aug 21, 2024	71.44	71.77	71.20	71.29	70.54	-0.15%	2,121,998
Aug 20, 2024	72.55	72.55	71.33	71.40	70.65	-2.02%	3,722,995
Aug 19, 2024	72.94	73.66	72.74	72.87	72.11	0.26%	2,706,901
Aug 16, 2024	72.36	72.74	72.15	72.68	71.92	-0.67%	3,021,388
Aug 15, 2024	73.21	73.43	72.93	73.17	71.72	0.34%	2,748,558
Aug 14, 2024	72.78	73.01	72.57	72.92	71.48	0.86%	2,422,763
Aug 13, 2024	72.17	72.41	71.75	72.30	70.87	-0.17%	2,564,839
Aug 12, 2024	72.14	72.57	72.03	72.42	70.99	0.75%	2,561,235
Aug 9, 2024	71.07	72.18	70.81	71.88	70.46	0.74%	4,546,040
Aug 8, 2024	70.84	71.66	70.81	71.35	69.94	0.98%	2,501,145
Aug 7, 2024	70.56	71.19	70.53	70.66	69.26	1.35%	4,165,650
Aug 6, 2024	68.64	70.06	68.54	69.72	68.34	-0.39%	6,474,368
Aug 5, 2024	68.93	70.27	68.59	69.99	68.61	-2.36%	5,357,967
Aug 2, 2024	71.96	72.19	71.11	71.68	70.26	-1.73%	4,216,225
Aug 1, 2024	73.96	74.46	72.10	72.94	71.50	-0.38%	5,673,079