Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	94.50	95.19	94.18	94.54	94.54	-1.34%	4,566,302
Sep 17, 2026	95.48	96.12	95.33	95.82	95.82	0.13%	3,701,482
Sep 16, 2026	97.86	97.93	95.35	95.70	95.70	-3.28%	5,501,620
Sep 15, 2026	96.74	99.16	96.63	98.95	98.95	2.59%	4,717,655
Sep 14, 2026	97.36	97.63	96.09	96.45	96.45	-0.33%	6,533,480
Sep 11, 2026	96.08	96.89	95.81	96.77	96.77	0.84%	4,906,522
Sep 10, 2026	96.81	96.99	95.66	95.96	95.96	0.38%	6,459,159
Sep 9, 2026	96.04	96.27	95.08	95.60	95.60	0.29%	8,383,831
Sep 8, 2026	94.85	95.81	94.42	95.32	95.32	2.55%	7,279,703
Sep 4, 2026	93.03	93.59	92.16	92.95	92.95	0.67%	6,847,864
Sep 3, 2026	92.56	93.43	92.24	92.33	92.33	-0.51%	5,333,407
Sep 2, 2026	92.98	93.67	92.63	92.80	92.80	-0.76%	8,104,058
Sep 1, 2026	92.72	93.86	92.47	93.51	93.51	2.25%	11,048,314
Aug 31, 2026	92.04	92.55	91.02	91.45	91.45	0.59%	6,127,815
Aug 28, 2026	90.74	91.08	90.47	90.91	90.91	0.23%	7,516,326
Aug 27, 2026	91.23	91.35	90.05	90.70	90.70	-0.45%	6,904,598
Aug 26, 2026	91.23	92.24	91.01	91.11	91.11	-1.20%	7,935,816
Aug 25, 2026	92.38	92.71	91.97	92.22	92.22	-0.84%	5,634,568
Aug 24, 2026	92.82	93.61	92.70	93.00	93.00	-0.35%	5,657,960
Aug 21, 2026	93.87	94.02	93.07	93.33	93.33	-0.34%	3,455,710
Aug 20, 2026	94.11	94.70	93.63	93.65	93.65	0.95%	4,911,157
Aug 19, 2026	93.00	93.65	92.62	92.77	92.77	0.83%	4,941,292
Aug 18, 2026	92.50	92.60	91.84	92.01	92.01	0.43%	4,380,097
Aug 17, 2026	90.68	91.64	90.43	91.62	91.62	1.27%	4,665,818
Aug 14, 2026	89.78	91.03	89.55	90.47	90.47	1.49%	5,023,154
Aug 13, 2026	89.38	90.07	88.93	89.92	89.14	-0.17%	3,347,687
Aug 12, 2026	89.74	90.39	89.57	90.07	89.29	-0.48%	4,385,715
Aug 11, 2026	90.25	90.98	90.12	90.50	89.71	0.61%	3,657,745
Aug 10, 2026	88.75	90.40	88.68	89.95	89.17	1.64%	4,866,864
Aug 7, 2026	88.99	89.13	88.33	88.50	87.73	-1.23%	4,424,768
Aug 6, 2026	89.25	89.88	88.55	89.60	88.82	2.10%	8,303,709
Aug 5, 2026	90.22	90.30	87.65	87.76	87.00	-2.32%	6,413,902
Aug 4, 2026	90.13	90.41	88.99	89.84	89.06	-1.36%	9,317,217
Aug 3, 2026	90.94	91.74	90.74	91.08	90.29	-0.98%	6,532,896
Jul 31, 2026	91.03	92.07	90.54	91.98	91.18	1.62%	7,071,783
Jul 30, 2026	90.00	90.77	89.21	90.51	89.72	2.46%	10,768,731
Jul 29, 2026	88.17	88.85	87.77	88.34	87.57	2.48%	8,491,942
Jul 28, 2026	86.68	87.38	85.82	86.20	85.45	-0.20%	7,695,491
Jul 27, 2026	87.06	87.62	86.37	86.37	85.62	-2.27%	8,811,553
Jul 24, 2026	88.39	88.90	87.97	88.38	87.61	0.49%	7,202,633
Jul 23, 2026	89.15	89.41	87.93	87.95	87.19	0.21%	6,704,927
Jul 22, 2026	88.55	88.70	87.75	87.77	87.01	0.65%	6,942,512
Jul 21, 2026	86.99	87.32	86.46	87.20	86.44	1.16%	6,069,833
Jul 20, 2026	86.12	86.95	85.72	86.20	85.45	-1.28%	7,205,745
Jul 17, 2026	87.05	87.55	86.42	87.32	86.56	2.63%	7,773,933
Jul 16, 2026	85.18	85.62	84.88	85.08	84.34	0.52%	4,740,289
Jul 15, 2026	85.31	85.58	84.10	84.64	83.90	0.27%	6,422,047
Jul 14, 2026	84.70	84.98	83.84	84.41	83.68	0.51%	6,118,029
Jul 13, 2026	82.95	84.27	82.95	83.98	83.25	2.13%	6,092,478
Jul 10, 2026	81.71	82.26	81.48	82.23	81.52	1.02%	3,526,049