Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	64.37	65.66	64.31	65.04	65.04	1.58%	4,512,623
Apr 16, 2025	64.02	64.91	63.77	64.03	64.03	1.99%	6,013,438
Apr 15, 2025	62.82	63.43	62.58	62.78	62.78	0.38%	4,072,956
Apr 14, 2025	62.77	62.82	61.85	62.54	62.54	0.72%	4,860,450
Apr 11, 2025	60.97	62.45	60.32	62.09	62.09	3.86%	8,669,771
Apr 10, 2025	62.18	62.43	58.98	59.78	59.78	-6.43%	12,826,946
Apr 9, 2025	59.62	64.48	58.55	63.89	63.89	6.93%	11,990,502
Apr 8, 2025	63.14	63.57	59.01	59.75	59.75	-4.12%	9,287,024
Apr 7, 2025	60.43	64.12	60.33	62.32	62.32	-2.82%	14,908,212
Apr 4, 2025	66.74	67.02	63.91	64.13	64.13	-8.08%	9,977,728
Apr 3, 2025	70.65	71.12	69.63	69.77	69.77	-4.06%	7,322,295
Apr 2, 2025	72.40	72.82	71.88	72.72	72.72	-0.45%	3,600,782
Apr 1, 2025	72.75	73.12	72.41	73.05	73.05	-0.31%	3,645,504
Mar 31, 2025	72.43	73.48	72.41	73.28	73.28	0.76%	6,126,727
Mar 28, 2025	73.18	73.22	72.51	72.73	72.73	-0.76%	6,539,155
Mar 27, 2025	72.90	74.18	72.69	73.29	73.29	0.36%	7,774,269
Mar 26, 2025	73.27	73.81	72.70	73.03	73.03	1.39%	8,163,168
Mar 25, 2025	72.63	73.24	71.84	72.03	72.03	1.05%	7,373,463
Mar 24, 2025	70.96	71.36	70.91	71.28	71.28	0.38%	4,392,195
Mar 21, 2025	71.38	71.52	70.77	71.01	71.01	-1.31%	3,756,595
Mar 20, 2025	71.28	72.05	71.17	71.95	71.95	0.60%	3,981,937
Mar 19, 2025	71.48	71.79	71.27	71.52	71.52	0.77%	5,026,783
Mar 18, 2025	70.41	70.98	70.12	70.97	70.97	1.24%	5,306,929
Mar 17, 2025	69.65	70.17	69.32	70.10	70.10	1.93%	5,917,752
Mar 14, 2025	67.87	68.80	67.71	68.77	68.77	1.52%	3,572,376
Mar 13, 2025	67.56	68.19	67.53	67.74	67.74	0.53%	8,866,538
Mar 12, 2025	66.26	67.61	66.20	67.38	67.38	0.85%	5,156,506
Mar 11, 2025	66.98	67.40	66.33	66.81	66.81	0.03%	4,796,329
Mar 10, 2025	66.93	67.22	66.24	66.79	66.79	-	3,785,816
Mar 7, 2025	66.60	67.07	66.18	66.79	66.79	1.18%	4,409,986
Mar 6, 2025	65.25	66.26	65.25	66.01	66.01	-0.14%	6,581,395
Mar 5, 2025	66.47	66.60	65.25	66.10	66.10	-0.15%	5,766,021
Mar 4, 2025	65.49	66.56	65.07	66.20	66.20	-0.39%	9,111,982
Mar 3, 2025	68.42	68.53	65.98	66.46	66.46	-1.48%	6,588,422
Feb 28, 2025	66.71	67.46	66.38	67.46	67.46	0.28%	3,989,273
Feb 27, 2025	67.06	67.88	66.97	67.27	67.27	-0.19%	4,014,574
Feb 26, 2025	67.13	67.54	66.70	67.40	67.40	0.75%	3,444,804
Feb 25, 2025	67.64	67.67	66.73	66.90	66.90	0.01%	3,070,540
Feb 24, 2025	66.96	67.17	66.49	66.89	66.89	0.28%	2,888,768
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