Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	72.41	72.87	71.85	71.92	71.92	0.29%	4,939,163
Sep 8, 2025	72.10	72.33	71.40	71.71	71.71	0.15%	3,098,386
Sep 5, 2025	72.17	72.24	71.09	71.60	71.60	-0.98%	4,092,063
Sep 4, 2025	72.55	72.80	72.26	72.31	72.31	-0.59%	3,748,380
Sep 3, 2025	73.64	73.73	72.53	72.74	72.74	-1.42%	4,528,978
Sep 2, 2025	73.38	73.99	73.22	73.79	73.79	-0.12%	3,451,096
Aug 29, 2025	73.94	74.21	73.79	73.88	73.88	-0.07%	1,874,322
Aug 28, 2025	73.56	74.08	73.27	73.93	73.93	0.30%	1,964,386
Aug 27, 2025	72.90	73.89	72.89	73.71	73.71	0.07%	2,824,972
Aug 26, 2025	73.67	73.75	73.15	73.66	73.66	-0.22%	2,616,723
Aug 25, 2025	73.27	74.02	73.00	73.82	73.82	0.68%	2,545,281
Aug 22, 2025	72.50	73.45	72.50	73.32	73.32	1.14%	2,424,350
Aug 21, 2025	72.06	72.58	71.88	72.49	72.49	0.55%	3,056,227
Aug 20, 2025	71.95	72.31	71.85	72.09	72.09	0.90%	3,761,960
Aug 19, 2025	71.77	72.01	71.28	71.45	71.45	-0.08%	2,297,741
Aug 18, 2025	71.07	71.71	70.80	71.51	71.51	-0.47%	3,074,545
Aug 15, 2025	71.75	72.16	71.39	71.85	71.85	-1.09%	3,238,366
Aug 14, 2025	72.42	72.69	71.97	72.64	71.92	-0.15%	3,245,362
Aug 13, 2025	72.37	72.88	72.29	72.75	72.03	0.69%	3,854,411
Aug 12, 2025	71.98	72.74	71.75	72.25	71.54	1.18%	2,558,422
Aug 11, 2025	71.74	71.99	71.13	71.41	70.71	-0.33%	2,210,076
Aug 8, 2025	72.15	72.32	71.42	71.65	70.94	0.39%	3,839,749
Aug 7, 2025	72.08	72.34	71.32	71.37	70.67	-1.20%	4,783,296
Aug 6, 2025	73.26	73.77	72.07	72.24	71.53	-0.22%	4,584,369
Aug 5, 2025	72.00	72.46	71.69	72.40	71.69	0.77%	3,262,988
Aug 4, 2025	71.73	71.89	71.28	71.85	71.14	-0.21%	4,017,737
Aug 1, 2025	72.55	72.78	71.55	72.00	71.29	-0.29%	5,434,229
Jul 31, 2025	71.56	72.60	71.28	72.21	71.50	0.68%	5,348,633
Jul 30, 2025	71.76	72.15	71.31	71.72	71.01	-1.90%	5,331,043
Jul 29, 2025	72.46	73.20	72.37	73.11	72.39	1.25%	3,918,331
Jul 28, 2025	71.89	72.45	71.82	72.21	71.50	0.31%	2,910,278
Jul 25, 2025	71.94	72.20	71.48	71.99	71.28	-0.54%	2,571,836
Jul 24, 2025	72.06	72.76	71.92	72.38	71.67	-0.52%	4,769,028
Jul 23, 2025	71.82	72.83	71.75	72.76	72.04	2.26%	4,757,227
Jul 22, 2025	70.57	71.32	70.53	71.15	70.45	1.18%	4,167,670
Jul 21, 2025	70.72	70.81	70.28	70.32	69.63	0.06%	3,366,709
Jul 18, 2025	71.22	71.34	70.06	70.28	69.59	-0.09%	5,241,005
Jul 17, 2025	70.08	70.58	70.00	70.34	69.65	-0.47%	3,733,843
Jul 16, 2025	70.52	70.96	70.02	70.67	69.97	0.38%	4,132,461
Jul 15, 2025	70.80	71.02	70.23	70.40	69.71	-0.98%	3,618,629
Jul 14, 2025	71.94	72.02	70.98	71.10	70.40	-1.66%	4,542,167
Jul 11, 2025	71.88	72.56	71.72	72.30	71.59	-	4,603,726
Jul 10, 2025	71.62	72.36	71.32	72.30	71.59	0.79%	3,638,972
Jul 9, 2025	71.85	71.96	71.31	71.73	71.02	0.66%	4,346,735
Jul 8, 2025	69.92	71.46	69.92	71.26	70.56	2.06%	3,807,577
Jul 7, 2025	69.96	70.66	69.22	69.82	69.13	-2.92%	5,092,511
Jul 3, 2025	72.00	72.20	71.72	71.92	71.21	-0.50%	2,413,800
Jul 2, 2025	71.53	72.40	71.01	72.28	71.57	1.53%	3,597,121
Jul 1, 2025	70.68	71.40	70.31	71.19	70.49	1.11%	3,643,017
Jun 30, 2025	70.38	70.66	70.07	70.41	69.72	-0.80%	3,423,706