Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.59	65.76	65.12	65.43	65.43	-0.58%	2,631,092
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	65.11	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	64.89	-1.90%	6,833,881
Nov 11, 2024	66.69	66.91	66.34	66.84	66.15	-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	68.20	68.61	67.90	0.38%	5,233,977
Nov 6, 2024	67.14	68.44	66.87	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	67.04	0.37%	4,849,899
Nov 1, 2024	68.01	68.09	67.29	67.49	66.79	-0.09%	8,591,310
Oct 31, 2024	66.31	67.69	66.26	67.55	66.85	3.00%	11,464,934
Oct 30, 2024	65.34	65.76	65.11	65.58	64.90	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	66.16	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	66.09	66.53	65.84	-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	65.95	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	67.67	-0.16%	2,516,661
Oct 11, 2024	68.56	68.86	68.40	68.49	67.78	-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	69.12	70.23	69.50	2.51%	6,160,842
Oct 4, 2024	68.41	68.85	68.10	68.51	67.80	0.07%	4,340,555
Oct 3, 2024	67.60	68.56	67.36	68.46	67.75	0.94%	3,988,747
Oct 2, 2024	68.30	68.40	67.34	67.82	67.12	1.42%	4,078,640
Oct 1, 2024	65.65	67.19	65.53	66.87	66.18	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	68.69	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	68.01	-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	66.75	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	65.22	-2.27%	10,275,511
Sep 9, 2024	67.02	67.78	66.97	67.43	66.73	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	67.80	-1.25%	5,953,813
Sep 3, 2024	69.70	69.84	69.13	69.38	68.66	-3.18%	4,175,894
Aug 30, 2024	71.09	71.67	70.81	71.66	70.92	-1.19%	3,847,106
Aug 29, 2024	71.98	72.55	71.77	72.52	71.77	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	71.89	-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	71.68	1.37%	3,512,937
Aug 22, 2024	71.13	71.57	71.05	71.45	70.71	0.22%	2,094,303
Aug 21, 2024	71.44	71.77	71.20	71.29	70.55	-0.15%	2,121,998
Aug 20, 2024	72.55	72.55	71.33	71.40	70.66	-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	71.73	0.34%	2,748,558
Aug 14, 2024	72.78	73.01	72.57	72.92	71.49	0.86%	2,422,763
Aug 13, 2024	72.17	72.41	71.75	72.30	70.88	-0.17%	2,564,839
Aug 12, 2024	72.14	72.57	72.03	72.42	71.00	0.75%	2,561,235
Aug 9, 2024	71.07	72.18	70.81	71.88	70.47	0.74%	4,546,040
Aug 8, 2024	70.84	71.66	70.81	71.35	69.95	0.98%	2,501,145
Aug 7, 2024	70.56	71.19	70.53	70.66	69.27	1.35%	4,165,650
Aug 6, 2024	68.64	70.06	68.54	69.72	68.35	-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	70.27	-1.73%	4,216,225
Aug 1, 2024	73.96	74.46	72.10	72.94	71.51	-0.38%	5,673,079
Jul 31, 2024	73.31	73.53	72.97	73.22	71.78	1.74%	4,189,661
Jul 30, 2024	71.18	72.02	71.09	71.97	70.55	0.18%	4,550,720
Jul 29, 2024	72.26	72.27	71.37	71.84	70.43	-0.29%	2,222,286
Jul 26, 2024	72.04	72.49	71.65	72.05	70.63	-0.06%	2,821,584
Jul 25, 2024	71.12	72.56	70.82	72.09	70.67	1.28%	5,122,833
Jul 24, 2024	71.74	71.97	71.15	71.18	69.78	-0.18%	2,800,232
Jul 23, 2024	71.77	71.78	70.98	71.31	69.91	-1.25%	2,851,808
Jul 22, 2024	72.44	72.72	72.18	72.21	70.79	-0.06%	2,981,050
Jul 19, 2024	72.77	72.96	72.22	72.25	70.83	-1.37%	3,878,567
Jul 18, 2024	73.76	74.02	73.05	73.25	71.81	-0.04%	4,577,858
Jul 17, 2024	73.10	73.49	72.92	73.28	71.84	0.83%	2,393,805
Jul 16, 2024	72.40	72.72	71.85	72.68	71.25	-0.38%	2,527,807
Jul 15, 2024	73.38	73.41	72.94	72.96	71.52	-0.16%	2,373,637
Jul 12, 2024	73.25	73.33	72.90	73.08	71.64	0.15%	1,653,098
Jul 11, 2024	72.78	73.00	72.46	72.97	71.53	0.05%	2,302,791
Jul 10, 2024	72.75	72.97	72.50	72.93	71.50	0.48%	1,989,494
Jul 9, 2024	72.60	73.02	72.42	72.58	71.15	-0.19%	2,648,559
Jul 8, 2024	73.05	73.24	72.62	72.72	71.29	-0.72%	2,492,700
Jul 5, 2024	73.94	73.94	73.10	73.25	71.81	0.33%	3,754,645
Jul 3, 2024	73.00	73.53	72.94	73.01	71.57	-0.04%	1,570,244
Jul 2, 2024	73.15	73.21	72.65	73.04	71.60	0.23%	3,041,983