Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	83.44	84.03	83.14	83.81	83.81	-1.43%	9,441,259
May 26, 2026	86.09	86.66	84.97	85.03	85.03	-0.79%	8,781,015
May 22, 2026	86.04	86.63	85.34	85.71	85.71	-0.51%	6,415,011
May 21, 2026	88.17	88.38	86.62	86.93	86.15	0.24%	5,666,974
May 20, 2026	88.31	88.72	86.66	86.72	85.94	-1.97%	7,475,147
May 19, 2026	88.55	88.66	87.67	88.46	87.67	-0.15%	7,458,174
May 18, 2026	86.07	88.81	85.63	88.59	87.79	3.78%	5,739,284
May 15, 2026	84.41	85.48	84.34	85.36	84.59	1.01%	5,752,508
May 14, 2026	84.72	85.11	84.48	84.51	83.75	-0.49%	7,039,346
May 13, 2026	85.02	85.28	84.54	84.93	84.17	-0.49%	6,579,090
May 12, 2026	85.50	85.59	85.06	85.35	84.58	-0.01%	6,887,671
May 11, 2026	85.09	85.55	84.81	85.36	84.59	1.66%	8,268,383
May 8, 2026	84.30	84.77	83.82	83.97	83.22	-0.32%	5,727,230
May 7, 2026	85.71	85.80	84.02	84.24	83.48	-3.39%	11,303,695
May 6, 2026	87.74	87.77	86.58	87.20	86.42	-2.80%	10,634,843
May 5, 2026	89.50	90.09	89.16	89.71	88.90	0.50%	9,670,717
May 4, 2026	89.89	90.49	88.83	89.26	88.46	0.31%	8,328,574
May 1, 2026	90.20	90.34	88.69	88.98	88.18	-1.86%	6,315,822
Apr 30, 2026	89.06	90.91	88.73	90.67	89.86	1.98%	9,432,383
Apr 29, 2026	88.82	88.97	87.97	88.91	88.11	1.51%	13,481,752
Apr 28, 2026	88.77	88.83	87.37	87.59	86.80	0.78%	18,897,428
Apr 27, 2026	89.23	89.47	86.09	86.91	86.13	-2.49%	19,888,651
Apr 24, 2026	89.75	89.76	88.75	89.13	88.33	-0.16%	4,106,620
Apr 23, 2026	89.38	89.59	88.89	89.27	88.47	-0.25%	3,379,523
Apr 22, 2026	89.40	89.63	88.79	89.49	88.69	0.94%	3,394,740
Apr 21, 2026	88.51	88.87	88.23	88.66	87.86	0.75%	5,436,690
Apr 20, 2026	87.92	88.66	87.58	88.00	87.21	0.22%	5,159,822
Apr 17, 2026	87.24	88.25	86.00	87.81	87.02	-4.03%	11,066,271
Apr 16, 2026	90.57	91.77	90.55	91.50	90.68	1.85%	5,236,613
Apr 15, 2026	91.30	91.50	89.84	89.84	89.03	-1.66%	5,400,349
Apr 14, 2026	92.26	92.26	90.84	91.36	90.54	-1.34%	5,968,975
Apr 13, 2026	93.03	93.39	92.15	92.60	91.77	0.42%	5,644,268
Apr 10, 2026	91.31	92.52	91.10	92.21	91.38	1.23%	5,423,975
Apr 9, 2026	92.09	93.05	90.94	91.09	90.27	-1.00%	6,230,114
Apr 8, 2026	90.13	92.16	89.68	92.01	91.18	-2.27%	10,227,871
Apr 7, 2026	94.12	94.66	93.49	94.15	93.30	0.54%	6,946,639
Apr 6, 2026	93.00	93.66	92.34	93.64	92.80	0.58%	4,428,306
Apr 2, 2026	93.71	94.66	92.89	93.10	92.26	1.16%	11,348,929
Apr 1, 2026	93.26	93.68	90.94	92.03	91.20	-1.04%	15,524,377
Mar 31, 2026	94.48	94.90	91.23	93.00	92.16	0.28%	11,733,723
Mar 30, 2026	93.50	94.10	92.45	92.74	91.91	0.62%	9,060,849