Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	81.89	82.02	81.27	81.40	80.69	-1.02%	3,466,594
Jul 8, 2026	81.98	82.84	81.55	82.24	81.53	0.30%	8,064,282
Jul 7, 2026	80.04	82.17	80.02	81.99	81.28	4.93%	9,305,232
Jul 6, 2026	77.69	78.23	77.48	78.14	77.46	0.15%	6,142,932
Jul 2, 2026	77.65	78.10	77.48	78.02	77.34	1.89%	5,453,358
Jul 1, 2026	76.29	76.85	76.26	76.57	75.90	-1.25%	6,165,462
Jun 30, 2026	77.30	78.00	77.04	77.54	76.87	0.85%	5,405,965
Jun 29, 2026	77.02	77.25	76.70	76.89	76.22	0.47%	7,909,772
Jun 26, 2026	77.05	77.08	76.39	76.53	75.87	-1.03%	4,590,857
Jun 25, 2026	77.10	77.51	76.80	77.33	76.66	-0.48%	6,219,048
Jun 24, 2026	77.86	78.31	77.17	77.70	77.02	-2.28%	9,529,798
Jun 23, 2026	79.25	79.61	78.93	79.51	78.82	-0.19%	5,194,371
Jun 22, 2026	79.45	79.99	78.90	79.66	78.97	1.08%	5,388,813
Jun 18, 2026	78.44	78.96	77.94	78.81	78.13	-1.95%	8,160,453