Shell plc (SHEL)
NYSE: SHEL · Real-Time Price · USD
72.81
-0.03 (-0.04%)
At close: Dec 26, 2025, 4:00 PM EST
72.94
+0.13 (0.18%)
After-hours: Dec 26, 2025, 7:57 PM EST
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 73.56 | 74.19 | 73.33 | 73.74 | 73.04 | -0.87% | 3,762,097 |
| Nov 3, 2025 | 74.85 | 74.87 | 74.28 | 74.39 | 73.69 | -0.71% | 3,788,745 |
| Oct 31, 2025 | 74.88 | 75.27 | 74.34 | 74.92 | 74.21 | 0.25% | 5,353,128 |
| Oct 30, 2025 | 75.59 | 76.38 | 74.66 | 74.73 | 74.03 | -1.09% | 6,170,798 |
| Oct 29, 2025 | 75.82 | 76.34 | 75.29 | 75.55 | 74.84 | 0.64% | 6,587,149 |
| Oct 28, 2025 | 75.29 | 75.51 | 74.97 | 75.07 | 74.36 | -0.58% | 4,083,949 |
| Oct 27, 2025 | 75.74 | 75.82 | 75.24 | 75.51 | 74.80 | -0.44% | 4,089,329 |
| Oct 24, 2025 | 75.84 | 76.28 | 75.62 | 75.84 | 75.12 | 0.16% | 5,347,958 |
| Oct 23, 2025 | 76.15 | 76.25 | 75.61 | 75.72 | 75.01 | 1.58% | 5,457,516 |
| Oct 22, 2025 | 73.48 | 74.56 | 73.46 | 74.54 | 73.84 | 2.57% | 4,081,699 |
| Oct 21, 2025 | 72.94 | 73.20 | 72.52 | 72.67 | 71.98 | -0.21% | 3,310,152 |
| Oct 20, 2025 | 72.64 | 73.10 | 72.64 | 72.82 | 72.13 | 0.32% | 4,213,849 |
| Oct 17, 2025 | 71.84 | 72.64 | 71.76 | 72.59 | 71.91 | 1.71% | 3,655,692 |
| Oct 16, 2025 | 72.37 | 72.43 | 71.19 | 71.37 | 70.70 | -0.71% | 3,889,645 |