Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	88.99	89.13	88.33	88.50	88.50	-1.23%	4,423,582
Aug 6, 2026	89.25	89.88	88.55	89.60	89.60	2.10%	8,280,288
Aug 5, 2026	90.22	90.30	87.65	87.76	87.76	-2.32%	6,413,232
Aug 4, 2026	90.13	90.41	88.99	89.84	89.84	-1.36%	9,300,668
Aug 3, 2026	90.94	91.74	90.74	91.08	91.08	-0.98%	6,532,404
Jul 31, 2026	91.03	92.07	90.54	91.98	91.98	1.62%	7,055,746
Jul 30, 2026	90.00	90.77	89.21	90.51	90.51	2.46%	10,757,917
Jul 29, 2026	88.17	88.85	87.77	88.34	88.34	2.48%	8,403,303
Jul 28, 2026	86.68	87.38	85.82	86.20	86.20	-0.20%	7,678,462
Jul 27, 2026	87.06	87.62	86.37	86.37	86.37	-2.27%	8,809,101
Jul 24, 2026	88.39	88.90	87.97	88.38	88.38	0.49%	7,192,898
Jul 23, 2026	89.15	89.41	87.93	87.95	87.95	0.21%	6,622,643
Jul 22, 2026	88.55	88.70	87.75	87.77	87.77	0.65%	6,941,008
Jul 21, 2026	86.99	87.32	86.46	87.20	87.20	1.16%	6,068,819
Jul 20, 2026	86.12	86.95	85.72	86.20	86.20	-1.28%	7,127,415
Jul 17, 2026	87.05	87.55	86.42	87.32	87.32	2.63%	7,057,908
Jul 16, 2026	85.18	85.62	84.88	85.08	85.08	0.52%	4,738,176
Jul 15, 2026	85.31	85.58	84.10	84.64	84.64	0.27%	6,420,368
Jul 14, 2026	84.70	84.98	83.84	84.41	84.41	0.51%	6,108,137
Jul 13, 2026	82.95	84.27	82.95	83.98	83.98	2.13%	6,085,260
Jul 10, 2026	81.71	82.26	81.48	82.23	82.23	1.02%	3,510,382
Jul 9, 2026	81.89	82.02	81.27	81.40	81.40	-1.02%	3,465,988
Jul 8, 2026	81.98	82.84	81.55	82.24	82.24	0.30%	8,054,048
Jul 7, 2026	80.04	82.17	80.02	81.99	81.99	4.93%	9,159,457
Jul 6, 2026	77.69	78.23	77.48	78.14	78.14	0.15%	6,142,027
Jul 2, 2026	77.65	78.10	77.48	78.02	78.02	1.89%	5,452,856
Jul 1, 2026	76.29	76.85	76.26	76.57	76.57	-1.25%	6,152,893
Jun 30, 2026	77.30	78.00	77.04	77.54	77.54	0.85%	5,265,860
Jun 29, 2026	77.02	77.25	76.70	76.89	76.89	0.47%	7,889,443
Jun 26, 2026	77.05	77.08	76.39	76.53	76.53	-1.03%	4,588,642
Jun 25, 2026	77.10	77.51	76.80	77.33	77.33	-0.48%	6,218,568
Jun 24, 2026	77.86	78.31	77.17	77.70	77.70	-2.28%	9,521,521
Jun 23, 2026	79.25	79.61	78.93	79.51	79.51	-0.19%	5,193,452
Jun 22, 2026	79.45	79.99	78.90	79.66	79.66	1.08%	5,340,087
Jun 18, 2026	78.44	78.96	77.94	78.81	78.81	-1.95%	8,159,204
Jun 17, 2026	81.81	81.87	80.16	80.38	80.38	-2.27%	6,209,506
Jun 16, 2026	82.22	82.60	81.85	82.25	82.25	-0.44%	5,807,888
Jun 15, 2026	81.88	83.04	81.80	82.61	82.61	-3.56%	7,698,425
Jun 12, 2026	85.01	86.47	84.95	85.66	85.66	-0.22%	7,011,075
Jun 11, 2026	87.93	88.00	85.68	85.85	85.85	-0.23%	6,800,072
Jun 10, 2026	86.06	87.19	86.00	86.05	86.05	0.73%	5,379,409
Jun 9, 2026	86.20	86.25	84.59	85.43	85.43	-1.41%	4,798,728
Jun 8, 2026	86.45	87.07	86.20	86.65	86.65	1.46%	5,764,880
Jun 5, 2026	86.60	86.79	85.33	85.40	85.40	-1.53%	6,272,118
Jun 4, 2026	86.39	86.86	85.68	86.73	86.73	-0.05%	8,666,988
Jun 3, 2026	87.62	88.03	86.75	86.77	86.77	-0.06%	6,512,970
Jun 2, 2026	85.52	86.98	85.48	86.82	86.82	1.65%	5,615,535
Jun 1, 2026	85.16	86.14	84.98	85.41	85.41	1.53%	8,285,404
May 29, 2026	84.37	84.41	83.64	84.12	84.12	0.35%	8,582,207
May 28, 2026	84.45	84.76	83.74	83.83	83.83	0.02%	6,358,556