Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	88.82	88.97	87.97	88.91	88.91	1.51%	13,472,525
Apr 28, 2026	88.77	88.83	87.37	87.59	87.59	0.78%	18,854,157
Apr 27, 2026	89.23	89.47	86.09	86.91	86.91	-2.49%	19,824,862
Apr 24, 2026	89.75	89.76	88.75	89.13	89.13	-0.16%	4,106,289
Apr 23, 2026	89.38	89.59	88.89	89.27	89.27	-0.25%	3,378,387
Apr 22, 2026	89.40	89.63	88.79	89.49	89.49	0.94%	3,337,723
Apr 21, 2026	88.51	88.87	88.23	88.66	88.66	0.75%	5,415,704
Apr 20, 2026	87.92	88.66	87.58	88.00	88.00	0.22%	5,128,605
Apr 17, 2026	87.24	88.25	86.00	87.81	87.81	-4.03%	11,061,526
Apr 16, 2026	90.57	91.77	90.55	91.50	91.50	1.85%	5,227,825
Apr 15, 2026	91.30	91.50	89.84	89.84	89.84	-1.66%	5,395,202
Apr 14, 2026	92.26	92.26	90.84	91.36	91.36	-1.34%	5,965,255
Apr 13, 2026	93.03	93.39	92.15	92.60	92.60	0.42%	5,418,710
Apr 10, 2026	91.31	92.52	91.10	92.21	92.21	1.23%	5,421,171
Apr 9, 2026	92.09	93.05	90.94	91.09	91.09	-1.00%	6,227,166
Apr 8, 2026	90.13	92.16	89.68	92.01	92.01	-2.27%	10,225,475
Apr 7, 2026	94.12	94.66	93.49	94.15	94.15	0.54%	6,910,030
Apr 6, 2026	93.00	93.66	92.34	93.64	93.64	0.58%	4,425,382
Apr 2, 2026	93.71	94.66	92.89	93.10	93.10	1.16%	11,344,583
Apr 1, 2026	93.26	93.68	90.94	92.03	92.03	-1.04%	15,419,430
Mar 31, 2026	94.48	94.90	91.23	93.00	93.00	0.28%	11,488,143
Mar 30, 2026	93.50	94.10	92.45	92.74	92.74	0.62%	9,027,032
Mar 27, 2026	91.67	92.74	91.46	92.17	92.17	0.01%	7,100,385
Mar 26, 2026	91.91	92.70	91.48	92.16	92.16	0.30%	6,420,026
Mar 25, 2026	91.49	92.24	91.37	91.88	91.88	0.83%	5,281,313
Mar 24, 2026	91.04	92.54	91.03	91.12	91.12	0.45%	7,461,191
Mar 23, 2026	88.65	91.07	88.33	90.71	90.71	0.30%	12,970,215
Mar 20, 2026	91.27	92.27	90.18	90.44	90.44	-0.82%	11,213,774
Mar 19, 2026	91.63	92.63	90.96	91.19	91.19	-1.68%	12,357,581
Mar 18, 2026	92.37	92.93	91.96	92.75	92.75	0.85%	7,593,570
Mar 17, 2026	92.00	92.95	91.69	91.97	91.97	1.65%	5,988,461
Mar 16, 2026	89.97	91.09	89.77	90.48	90.48	1.17%	6,103,577
Mar 13, 2026	88.73	89.91	88.44	89.43	89.43	1.21%	7,047,705
Mar 12, 2026	87.93	88.98	87.81	88.36	88.36	1.10%	6,536,569
Mar 11, 2026	85.65	87.46	85.65	87.40	87.40	2.69%	5,763,251
Mar 10, 2026	85.59	86.12	84.41	85.11	85.11	-0.56%	8,614,075
Mar 9, 2026	85.15	86.78	84.79	85.59	85.59	1.05%	10,179,639
Mar 6, 2026	83.74	85.16	82.88	84.70	84.70	2.12%	9,921,024
Mar 5, 2026	82.94	83.48	82.27	82.94	82.94	0.29%	6,445,227
Mar 4, 2026	82.48	82.98	81.57	82.70	82.70	0.45%	5,559,252
Mar 3, 2026	82.58	83.37	81.55	82.33	82.33	-2.24%	10,646,245
Mar 2, 2026	84.51	84.55	83.31	84.22	84.22	0.85%	9,825,314
Feb 27, 2026	82.77	83.67	82.19	83.51	83.51	2.87%	6,221,779
Feb 26, 2026	80.92	81.97	80.66	81.18	81.18	-1.34%	5,750,354
Feb 25, 2026	81.30	82.29	80.79	82.28	82.28	1.86%	7,042,722
Feb 24, 2026	80.43	80.88	79.95	80.78	80.78	1.01%	5,654,923
Feb 23, 2026	80.03	80.94	79.73	79.97	79.97	0.24%	4,549,199
Feb 20, 2026	79.36	79.95	79.06	79.78	79.78	-0.75%	5,504,516
Feb 19, 2026	80.11	80.53	79.59	80.38	79.64	0.64%	5,807,850
Feb 18, 2026	79.60	79.92	79.13	79.87	79.13	2.48%	4,644,127