Shell plc (SHEL)
NYSE: SHEL · Real-Time Price · USD
71.72
-1.39 (-1.90%)
At close: Jul 30, 2025, 4:00 PM
71.50
-0.22 (-0.31%)
After-hours: Jul 30, 2025, 7:51 PM EDT

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202571.7672.1571.3171.7271.72-1.90%5,331,043
Jul 29, 202572.4673.2072.3773.1173.111.25%3,918,331
Jul 28, 202571.8972.4571.8272.2172.210.31%2,910,278
Jul 25, 202571.9472.2071.4871.9971.99-0.54%2,571,836
Jul 24, 202572.0672.7671.9272.3872.38-0.52%4,769,028
Jul 23, 202571.8272.8371.7572.7672.762.26%4,757,227
Jul 22, 202570.5771.3270.5371.1571.151.18%4,167,670
Jul 21, 202570.7270.8170.2870.3270.320.06%3,366,709
Jul 18, 202571.2271.3470.0670.2870.28-0.09%5,241,005
Jul 17, 202570.0870.5870.0070.3470.34-0.47%3,733,843
Jul 16, 202570.5270.9670.0270.6770.670.38%4,132,461
Jul 15, 202570.8071.0270.2370.4070.40-0.98%3,618,629
Jul 14, 202571.9472.0270.9871.1071.10-1.66%4,542,167
Jul 11, 202571.8872.5671.7272.3072.30-4,603,726
Jul 10, 202571.6272.3671.3272.3072.300.79%3,638,972
Jul 9, 202571.8571.9671.3171.7371.730.66%4,346,735
Jul 8, 202569.9271.4669.9271.2671.262.06%3,807,577
Jul 7, 202569.9670.6669.2269.8269.82-2.92%5,092,511
Jul 3, 202572.0072.2071.7271.9271.92-0.50%2,413,800
Jul 2, 202571.5372.4071.0172.2872.281.53%3,597,121
Jul 1, 202570.6871.4070.3171.1971.191.11%3,643,017
Jun 30, 202570.3870.6670.0770.4170.41-0.80%3,423,706
Jun 27, 202571.1971.3570.7170.9870.98-0.01%3,580,060
Jun 26, 202570.9971.2870.4570.9970.992.23%5,080,697
Jun 25, 202570.0970.3167.2569.4469.44-1.00%24,488,618
Jun 24, 202570.5271.1569.9170.1470.14-0.99%6,591,157
Jun 23, 202572.6773.1670.8170.8470.84-2.15%7,753,101
Jun 20, 202572.5672.9572.2372.4072.400.56%6,469,860
Jun 18, 202572.2072.6571.7972.0072.00-0.46%4,224,458
Jun 17, 202572.5072.6672.0772.3372.331.26%4,071,060
Jun 16, 202572.4272.7271.3971.4371.43-1.53%5,708,857
Jun 13, 202572.3372.5771.4072.5472.541.54%5,922,646
Jun 12, 202571.2371.5370.9071.4471.440.59%3,231,367
Jun 11, 202570.3471.0669.9971.0271.021.38%3,906,015
Jun 10, 202569.9470.4369.8570.0570.052.62%4,595,217
Jun 9, 202567.8168.5767.3968.2668.260.35%2,908,913
Jun 6, 202567.6968.2267.6968.0268.020.73%2,795,023
Jun 5, 202568.1068.1067.3867.5367.530.39%3,284,356
Jun 4, 202567.9968.3167.1067.2767.27-0.83%4,117,510
Jun 3, 202567.6068.2067.1667.8367.830.56%3,432,185
Jun 2, 202567.4067.5066.8267.4567.451.86%3,634,385
May 30, 202566.5666.5865.9666.2266.22-0.33%3,432,207
May 29, 202566.4166.5066.0766.4466.440.61%3,492,256
May 28, 202566.6266.7165.9466.0466.04-0.97%3,057,082
May 27, 202566.7166.7866.3766.6966.690.59%2,774,978
May 23, 202565.5566.3065.3866.3066.300.53%3,064,764
May 22, 202565.9366.2465.4065.9565.95-0.62%3,484,752
May 21, 202567.1867.2066.3566.3666.36-0.39%3,101,958
May 20, 202566.6566.9266.4966.6266.62-0.07%2,523,059
May 19, 202566.4666.6765.9366.6766.670.08%2,752,064