Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	88.31	88.50	88.19	88.59	-	0.14%	402,746
May 19, 2026	88.55	88.66	87.67	88.46	88.46	-0.15%	7,225,598
May 18, 2026	86.07	88.81	85.63	88.59	88.59	3.78%	5,721,707
May 15, 2026	84.41	85.48	84.34	85.36	85.36	1.01%	5,752,508
May 14, 2026	84.72	85.11	84.48	84.51	84.51	-0.49%	7,039,346
May 13, 2026	85.02	85.28	84.54	84.93	84.93	-0.49%	6,579,090
May 12, 2026	85.50	85.59	85.06	85.35	85.35	-0.01%	6,887,671
May 11, 2026	85.09	85.55	84.81	85.36	85.36	1.66%	8,268,383
May 8, 2026	84.30	84.77	83.82	83.97	83.97	-0.32%	5,727,230
May 7, 2026	85.71	85.80	84.02	84.24	84.24	-3.39%	11,303,695
May 6, 2026	87.74	87.77	86.58	87.20	87.20	-2.80%	10,634,843
May 5, 2026	89.50	90.09	89.16	89.71	89.71	0.50%	9,670,717
May 4, 2026	89.89	90.49	88.83	89.26	89.26	0.31%	8,328,574
May 1, 2026	90.20	90.34	88.69	88.98	88.98	-1.86%	6,315,822
Apr 30, 2026	89.06	90.91	88.73	90.67	90.67	1.98%	9,432,383
Apr 29, 2026	88.82	88.97	87.97	88.91	88.91	1.51%	13,481,752
Apr 28, 2026	88.77	88.83	87.37	87.59	87.59	0.78%	18,897,428
Apr 27, 2026	89.23	89.47	86.09	86.91	86.91	-2.49%	19,888,651
Apr 24, 2026	89.75	89.76	88.75	89.13	89.13	-0.16%	4,106,620
Apr 23, 2026	89.38	89.59	88.89	89.27	89.27	-0.25%	3,379,523
Apr 22, 2026	89.40	89.63	88.79	89.49	89.49	0.94%	3,394,740
Apr 21, 2026	88.51	88.87	88.23	88.66	88.66	0.75%	5,436,690
Apr 20, 2026	87.92	88.66	87.58	88.00	88.00	0.22%	5,159,822
Apr 17, 2026	87.24	88.25	86.00	87.81	87.81	-4.03%	11,066,271
Apr 16, 2026	90.57	91.77	90.55	91.50	91.50	1.85%	5,236,613
Apr 15, 2026	91.30	91.50	89.84	89.84	89.84	-1.66%	5,400,349
Apr 14, 2026	92.26	92.26	90.84	91.36	91.36	-1.34%	5,968,975
Apr 13, 2026	93.03	93.39	92.15	92.60	92.60	0.42%	5,644,268
Apr 10, 2026	91.31	92.52	91.10	92.21	92.21	1.23%	5,423,975
Apr 9, 2026	92.09	93.05	90.94	91.09	91.09	-1.00%	6,230,114
Apr 8, 2026	90.13	92.16	89.68	92.01	92.01	-2.27%	10,227,871
Apr 7, 2026	94.12	94.66	93.49	94.15	94.15	0.54%	6,946,639
Apr 6, 2026	93.00	93.66	92.34	93.64	93.64	0.58%	4,428,306
Apr 2, 2026	93.71	94.66	92.89	93.10	93.10	1.16%	11,348,929
Apr 1, 2026	93.26	93.68	90.94	92.03	92.03	-1.04%	15,524,377
Mar 31, 2026	94.48	94.90	91.23	93.00	93.00	0.28%	11,733,723
Mar 30, 2026	93.50	94.10	92.45	92.74	92.74	0.62%	9,060,849
Mar 27, 2026	91.67	92.74	91.46	92.17	92.17	0.01%	7,221,823
Mar 26, 2026	91.91	92.70	91.48	92.16	92.16	0.30%	6,423,717
Mar 25, 2026	91.49	92.24	91.37	91.88	91.88	0.83%	5,416,926
Mar 24, 2026	91.04	92.54	91.03	91.12	91.12	0.45%	7,487,700
Mar 23, 2026	88.65	91.07	88.33	90.71	90.71	0.30%	12,971,417
Mar 20, 2026	91.27	92.27	90.18	90.44	90.44	-0.82%	11,218,066
Mar 19, 2026	91.63	92.63	90.96	91.19	91.19	-1.68%	12,395,639
Mar 18, 2026	92.37	92.93	91.96	92.75	92.75	0.85%	7,607,911
Mar 17, 2026	92.00	92.95	91.69	91.97	91.97	1.65%	5,995,570
Mar 16, 2026	89.97	91.09	89.77	90.48	90.48	1.17%	6,492,697
Mar 13, 2026	88.73	89.91	88.44	89.43	89.43	1.21%	7,055,150
Mar 12, 2026	87.93	88.98	87.81	88.36	88.36	1.10%	6,540,509
Mar 11, 2026	85.65	87.46	85.65	87.40	87.40	2.69%	5,776,376