Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	75.84	76.28	75.62	75.84	75.84	0.16%	5,341,035
Oct 23, 2025	76.15	76.25	75.61	75.72	75.72	1.58%	5,457,516
Oct 22, 2025	73.48	74.56	73.46	74.54	74.54	2.57%	4,081,699
Oct 21, 2025	72.94	73.20	72.52	72.67	72.67	-0.21%	3,310,152
Oct 20, 2025	72.64	73.10	72.64	72.82	72.82	0.32%	4,213,849
Oct 17, 2025	71.84	72.64	71.76	72.59	72.59	1.71%	3,655,692
Oct 16, 2025	72.37	72.43	71.19	71.37	71.37	-0.71%	3,889,645
Oct 15, 2025	71.95	72.34	71.72	71.88	71.88	0.32%	2,473,845
Oct 14, 2025	71.29	72.06	71.24	71.65	71.65	-0.61%	2,318,093
Oct 13, 2025	71.70	72.24	71.67	72.09	72.09	0.94%	2,649,090
Oct 10, 2025	72.69	72.80	71.40	71.42	71.42	-2.87%	4,356,906
Oct 9, 2025	74.82	75.07	73.42	73.53	73.53	-0.80%	3,716,811
Oct 8, 2025	74.77	74.80	73.83	74.12	74.12	-1.05%	3,343,414
Oct 7, 2025	74.93	75.09	74.08	74.91	74.91	0.86%	4,000,764
Oct 6, 2025	73.28	74.38	73.26	74.27	74.27	1.45%	4,018,859
Oct 3, 2025	72.47	73.39	72.47	73.21	73.21	2.01%	4,230,749
Oct 2, 2025	72.07	72.37	71.72	71.77	71.77	-0.91%	3,710,472
Oct 1, 2025	72.23	72.71	72.19	72.43	72.43	1.26%	3,664,380
Sep 30, 2025	71.30	71.88	71.04	71.53	71.53	-1.27%	4,340,691
Sep 29, 2025	73.15	73.22	72.14	72.45	72.45	-1.29%	4,297,842
Sep 26, 2025	73.08	73.79	73.05	73.40	73.40	0.70%	4,229,643
Sep 25, 2025	71.91	72.90	71.91	72.89	72.89	1.07%	4,232,373
Sep 24, 2025	71.76	72.33	71.70	72.12	72.12	0.81%	3,943,630
Sep 23, 2025	71.72	72.38	71.42	71.54	71.54	0.69%	4,617,477
Sep 22, 2025	70.75	71.42	70.60	71.05	71.05	0.37%	3,547,786
Sep 19, 2025	70.98	71.07	70.43	70.79	70.79	-0.91%	3,847,047
Sep 18, 2025	71.59	71.75	71.07	71.44	71.44	0.04%	3,812,531
Sep 17, 2025	71.75	72.12	71.07	71.41	71.41	-1.27%	6,611,488
Sep 16, 2025	71.89	72.54	71.85	72.33	72.33	0.92%	6,829,836
Sep 15, 2025	71.46	71.80	71.28	71.67	71.67	0.46%	4,929,157
Sep 12, 2025	72.05	72.46	71.31	71.34	71.34	-0.94%	5,359,951
Sep 11, 2025	71.91	72.47	71.80	72.02	72.02	-0.87%	5,157,997
Sep 10, 2025	71.89	72.65	71.77	72.65	72.65	1.02%	5,125,610
Sep 9, 2025	72.41	72.87	71.85	71.92	71.92	0.29%	4,984,157
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