Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	74.26	74.54	73.72	74.25	74.25	1.13%	4,118,337
Jan 15, 2026	73.36	73.85	73.06	73.42	73.42	-1.25%	4,678,777
Jan 14, 2026	73.42	74.89	73.33	74.35	74.35	1.60%	7,986,485
Jan 13, 2026	72.36	73.63	72.31	73.18	73.18	2.12%	6,482,489
Jan 12, 2026	71.16	71.84	71.04	71.66	71.66	1.17%	4,389,632
Jan 9, 2026	70.87	71.48	70.60	70.83	70.83	0.74%	5,583,033
Jan 8, 2026	69.85	70.53	68.63	70.31	70.31	-1.72%	13,085,525
Jan 7, 2026	71.52	72.04	71.26	71.54	71.54	-1.87%	4,921,928
Jan 6, 2026	75.16	75.33	72.83	72.90	72.90	-2.84%	6,522,631
Jan 5, 2026	75.15	75.47	73.45	75.03	75.03	-0.54%	6,525,544
Jan 2, 2026	74.04	75.56	73.91	75.44	75.44	2.67%	5,610,042
Dec 31, 2025	73.81	73.86	73.18	73.48	73.48	-0.47%	1,636,186
Dec 30, 2025	73.60	73.95	73.58	73.83	73.83	0.97%	3,474,252
Dec 29, 2025	73.26	73.46	73.02	73.12	73.12	0.43%	2,627,255
Dec 26, 2025	72.84	72.99	72.51	72.81	72.81	-0.04%	1,580,323
Dec 24, 2025	72.97	73.01	72.74	72.84	72.84	-0.31%	1,018,640
Dec 23, 2025	72.80	73.12	72.74	73.07	73.07	0.68%	2,417,826
Dec 22, 2025	72.72	73.15	72.58	72.58	72.58	0.78%	3,539,018
Dec 19, 2025	71.85	72.49	71.84	72.02	72.02	1.00%	5,556,020
Dec 18, 2025	71.44	71.56	71.02	71.31	71.31	-0.34%	5,006,791
Dec 17, 2025	71.72	71.81	71.14	71.55	71.55	1.55%	4,637,755
Dec 16, 2025	71.16	71.28	70.12	70.46	70.46	-2.45%	5,367,190
Dec 15, 2025	72.79	72.85	71.91	72.23	72.23	-0.14%	3,933,941
Dec 12, 2025	72.40	72.57	71.87	72.33	72.33	-0.73%	3,552,362
Dec 11, 2025	72.68	73.17	72.64	72.86	72.86	-0.03%	3,556,473
Dec 10, 2025	72.64	73.05	72.29	72.88	72.88	0.45%	3,396,202
Dec 9, 2025	73.06	73.40	72.52	72.55	72.55	-0.21%	2,713,526
Dec 8, 2025	73.10	73.61	72.67	72.70	72.70	-0.42%	3,775,235
Dec 5, 2025	73.59	74.07	72.98	73.01	73.01	-2.00%	4,595,711
Dec 4, 2025	74.83	75.18	74.30	74.50	74.50	-0.83%	3,682,876
Dec 3, 2025	74.51	75.12	74.51	75.12	75.12	1.57%	3,744,028
Dec 2, 2025	74.23	74.32	73.57	73.96	73.96	-0.47%	3,714,817
Dec 1, 2025	74.18	74.90	74.14	74.31	74.31	0.73%	3,303,227
Nov 28, 2025	73.39	74.09	73.37	73.77	73.77	0.49%	1,675,830
Nov 26, 2025	73.15	73.67	73.12	73.41	73.41	0.84%	3,363,030
Nov 25, 2025	73.17	73.44	72.75	72.80	72.80	-0.59%	5,415,330
Nov 24, 2025	72.84	73.35	72.46	73.23	73.23	-0.05%	3,534,990
Nov 21, 2025	73.02	73.45	72.70	73.27	73.27	0.08%	4,571,775
Nov 20, 2025	73.99	74.61	73.21	73.21	73.21	-0.62%	4,992,112
Nov 19, 2025	73.36	73.76	73.26	73.67	73.67	-2.18%	5,737,472
Nov 18, 2025	74.16	75.52	74.01	75.31	75.31	-0.12%	5,506,234
Nov 17, 2025	75.37	75.95	75.08	75.40	75.40	-0.48%	4,304,263
Nov 14, 2025	74.97	75.88	74.87	75.76	75.76	-0.21%	4,219,442
Nov 13, 2025	76.44	76.82	75.67	75.92	75.20	-0.64%	4,360,533
Nov 12, 2025	76.37	76.79	76.37	76.41	75.69	-0.78%	3,912,880
Nov 11, 2025	76.82	77.47	76.82	77.01	76.28	0.59%	4,132,390
Nov 10, 2025	75.63	76.68	75.24	76.56	75.84	1.28%	4,293,402
Nov 7, 2025	74.30	75.64	74.30	75.59	74.88	1.85%	3,630,586
Nov 6, 2025	74.31	74.88	74.13	74.22	73.52	-0.52%	4,146,631
Nov 5, 2025	74.18	74.99	74.18	74.61	73.91	1.18%	3,703,155