Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	66.12	66.48	65.93	66.36	65.66	0.68%	3,459,781
Jan 14, 2025	65.20	66.07	65.10	65.91	65.21	1.46%	4,228,835
Jan 13, 2025	64.80	65.40	64.77	64.96	64.27	0.03%	3,703,069
Jan 10, 2025	65.95	66.13	64.58	64.94	64.26	0.34%	4,352,054
Jan 8, 2025	63.89	64.77	63.81	64.72	64.04	-1.84%	5,750,864
Jan 7, 2025	65.99	66.28	65.67	65.93	65.23	1.82%	5,067,591
Jan 6, 2025	64.82	65.33	64.61	64.75	64.07	0.36%	3,840,987
Jan 3, 2025	64.45	64.71	64.23	64.52	63.84	2.25%	5,296,222
Jan 2, 2025	62.98	63.33	62.80	63.10	62.43	0.72%	3,859,596
Dec 31, 2024	62.63	62.80	62.12	62.65	61.99	1.41%	2,955,803
Dec 30, 2024	61.94	61.97	61.56	61.78	61.13	0.15%	3,706,451
Dec 27, 2024	61.61	62.12	61.43	61.69	61.04	0.54%	3,639,761
Dec 26, 2024	61.48	61.77	61.33	61.36	60.71	-0.13%	2,288,924
Dec 24, 2024	61.37	61.64	60.98	61.44	60.79	0.46%	1,369,651
Dec 23, 2024	60.63	61.29	60.49	61.16	60.52	0.86%	3,300,496
Dec 20, 2024	60.23	61.03	60.15	60.64	60.00	-0.23%	4,317,494
Dec 19, 2024	61.42	61.54	60.61	60.78	60.14	0.25%	5,766,796
Dec 18, 2024	62.09	62.29	60.53	60.63	59.99	-2.02%	5,368,474
Dec 17, 2024	61.74	62.08	61.59	61.88	61.23	-0.43%	4,892,890
Dec 16, 2024	63.22	63.23	62.09	62.15	61.49	-2.19%	4,347,912
Dec 13, 2024	63.96	64.02	63.44	63.54	62.87	-0.72%	4,470,658
Dec 12, 2024	64.27	64.64	63.90	64.00	63.33	-0.82%	3,859,369
Dec 11, 2024	64.36	64.54	63.79	64.53	63.85	0.23%	3,481,334
Dec 10, 2024	64.78	64.85	64.22	64.38	63.70	-0.49%	3,491,490
Dec 9, 2024	64.75	65.64	64.62	64.70	64.02	2.29%	4,651,261
Dec 6, 2024	64.25	64.28	63.00	63.25	62.58	-1.71%	5,011,472
Dec 5, 2024	64.32	64.62	63.93	64.35	63.67	0.22%	4,866,267
Dec 4, 2024	65.59	65.59	64.09	64.21	63.53	-1.64%	5,089,776
Dec 3, 2024	65.50	65.57	64.97	65.28	64.59	1.46%	3,877,213
Dec 2, 2024	64.67	64.73	63.82	64.34	63.66	-0.62%	4,055,621
Nov 29, 2024	64.75	65.01	64.65	64.74	64.06	-0.26%	2,225,476
Nov 27, 2024	64.69	65.04	64.55	64.91	64.23	0.19%	3,006,582
Nov 26, 2024	65.06	65.07	64.43	64.79	64.11	-0.40%	3,616,911
Nov 25, 2024	65.96	66.11	65.00	65.05	64.36	-1.48%	3,328,569
Nov 22, 2024	65.73	66.22	65.68	66.03	65.33	-0.36%	3,597,854
Nov 21, 2024	65.98	66.39	65.85	66.27	65.57	1.28%	3,951,162
Nov 20, 2024	65.59	65.76	65.12	65.43	64.74	-0.58%	2,743,029
Nov 19, 2024	65.88	66.18	65.56	65.81	65.12	-0.77%	2,892,520
Nov 18, 2024	66.11	66.57	65.92	66.32	65.62	1.30%	3,329,354
Nov 15, 2024	65.49	65.77	65.27	65.47	64.78	-0.49%	4,349,310
Nov 14, 2024	65.88	66.12	65.65	65.79	64.42	0.47%	5,438,087
Nov 13, 2024	65.01	65.80	64.46	65.48	64.12	-0.14%	5,945,070
Nov 12, 2024	65.84	66.01	64.95	65.57	64.20	-1.90%	6,833,881
Nov 11, 2024	66.69	66.91	66.34	66.84	65.45	-0.33%	4,718,512
Nov 8, 2024	67.67	67.68	66.68	67.06	65.66	-2.26%	4,155,931
Nov 7, 2024	68.62	68.83	68.20	68.61	67.18	0.38%	5,233,977
Nov 6, 2024	67.14	68.44	66.87	68.35	66.93	0.19%	7,714,955
Nov 5, 2024	68.48	68.61	67.90	68.22	66.80	0.71%	4,016,691
Nov 4, 2024	68.19	68.54	67.61	67.74	66.33	0.37%	4,849,899
Nov 1, 2024	68.01	68.09	67.29	67.49	66.08	-0.09%	8,591,310
Oct 31, 2024	66.31	67.69	66.26	67.55	66.14	3.00%	11,464,934
Oct 30, 2024	65.34	65.76	65.11	65.58	64.21	0.46%	4,035,047
Oct 29, 2024	65.77	65.81	65.10	65.28	63.92	-1.15%	3,435,490
Oct 28, 2024	65.31	66.15	65.20	66.04	64.66	-1.21%	4,784,845
Oct 25, 2024	66.92	67.09	66.61	66.85	65.46	0.66%	3,356,355
Oct 24, 2024	66.89	67.07	66.26	66.41	65.03	-0.18%	3,117,426
Oct 23, 2024	66.64	66.82	66.09	66.53	65.14	-0.72%	2,755,717
Oct 22, 2024	67.02	67.37	66.86	67.01	65.61	-0.06%	3,070,503
Oct 21, 2024	67.40	67.59	66.87	67.05	65.65	0.01%	3,309,669
Oct 18, 2024	67.07	67.17	66.57	67.04	65.64	-0.45%	2,336,306
Oct 17, 2024	66.87	67.34	66.73	67.34	65.94	1.05%	3,925,122
Oct 16, 2024	66.72	67.00	66.44	66.64	65.25	0.85%	4,388,765
Oct 15, 2024	66.36	66.47	65.97	66.08	64.70	-3.36%	4,848,618
Oct 14, 2024	68.24	68.56	68.04	68.38	66.96	-0.16%	2,516,661
Oct 11, 2024	68.56	68.86	68.40	68.49	67.06	-0.51%	2,992,024
Oct 10, 2024	68.65	68.86	68.26	68.84	67.41	0.91%	2,486,917
Oct 9, 2024	67.80	68.50	67.67	68.22	66.80	-0.07%	3,572,047
Oct 8, 2024	68.98	69.07	67.97	68.27	66.85	-2.79%	4,382,107
Oct 7, 2024	69.27	70.56	69.12	70.23	68.77	2.51%	6,160,842
Oct 4, 2024	68.41	68.85	68.10	68.51	67.08	0.07%	4,340,555
Oct 3, 2024	67.60	68.56	67.36	68.46	67.03	0.94%	3,988,747
Oct 2, 2024	68.30	68.40	67.34	67.82	66.41	1.42%	4,078,640
Oct 1, 2024	65.65	67.19	65.53	66.87	65.48	1.39%	7,269,776
Sep 30, 2024	65.94	66.23	65.68	65.95	64.58	-0.24%	7,797,171
Sep 27, 2024	65.64	66.21	65.59	66.11	64.73	1.18%	4,086,283