Shell plc (SHEL) NYSE
93.10
+1.07(+1.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
93.10
+1.07(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 93.71 | 93.1 | 93.1 | 94.66 | 92.89 | 11.35M |
| April 01, 2026 | 93.26 | 92.03 | 92.03 | 93.68 | 90.94 | 15.42M |
| March 31, 2026 | 94.48 | 93.04 | 93.04 | 94.9 | 91.23 | 11.49M |
| March 30, 2026 | 93.5 | 92.74 | 92.74 | 94.1 | 92.45 | 9.03M |
| March 27, 2026 | 91.67 | 92.17 | 92.17 | 92.74 | 91.46 | 7.1M |
| March 26, 2026 | 91.91 | 92.16 | 92.16 | 92.7 | 91.48 | 6.42M |
| March 25, 2026 | 91.49 | 91.88 | 91.88 | 92.24 | 91.37 | 5.28M |
| March 24, 2026 | 91.04 | 91.12 | 91.12 | 92.54 | 91.03 | 7.46M |
| March 23, 2026 | 88.65 | 90.71 | 90.71 | 91.07 | 88.33 | 12.97M |
| March 20, 2026 | 91.27 | 90.44 | 90.44 | 92.27 | 90.18 | 11.21M |
| March 19, 2026 | 91.63 | 91.19 | 91.19 | 92.63 | 90.96 | 12.37M |
| March 18, 2026 | 92.37 | 92.75 | 92.75 | 92.93 | 91.96 | 7.59M |
| March 17, 2026 | 92 | 91.97 | 91.97 | 92.95 | 91.69 | 5.99M |
| March 16, 2026 | 89.97 | 90.48 | 90.48 | 91.09 | 89.77 | 6.1M |
| March 13, 2026 | 88.73 | 89.43 | 89.43 | 89.91 | 88.44 | 7.05M |
| March 12, 2026 | 87.93 | 88.36 | 88.36 | 88.98 | 87.81 | 6.54M |
| March 11, 2026 | 85.65 | 87.4 | 87.4 | 87.46 | 85.65 | 5.76M |
| March 10, 2026 | 85.59 | 85.11 | 85.11 | 86.12 | 84.41 | 8.61M |
| March 09, 2026 | 85.15 | 85.59 | 85.59 | 86.78 | 84.79 | 10.18M |
| March 06, 2026 | 83.74 | 84.7 | 84.7 | 85.16 | 82.88 | 9.92M |
| March 05, 2026 | 82.94 | 82.94 | 82.94 | 83.48 | 82.27 | 6.45M |
| March 04, 2026 | 82.48 | 82.7 | 82.7 | 82.98 | 81.57 | 5.29M |
| March 03, 2026 | 82.58 | 82.33 | 82.33 | 83.37 | 81.55 | 10.65M |
| March 02, 2026 | 84.51 | 84.22 | 84.22 | 84.55 | 83.31 | 9.86M |
| February 27, 2026 | 82.77 | 83.51 | 83.51 | 83.67 | 82.19 | 6.26M |
| February 26, 2026 | 80.92 | 81.18 | 81.18 | 81.97 | 80.66 | 5.77M |
| February 25, 2026 | 81.3 | 82.28 | 82.28 | 82.29 | 80.79 | 7.07M |
| February 24, 2026 | 80.43 | 80.78 | 80.78 | 80.88 | 79.95 | 5.66M |
| February 23, 2026 | 80.03 | 79.97 | 79.97 | 80.94 | 79.72 | 4.55M |
| February 20, 2026 | 79.36 | 79.78 | 0 | 79.94 | 79.06 | 5.51M |
| February 19, 2026 | 80.11 | 80.38 | 0 | 80.53 | 79.59 | 5.81M |
| February 18, 2026 | 79.6 | 79.87 | 0 | 79.92 | 79.13 | 4.64M |
| February 17, 2026 | 77.92 | 77.94 | 0 | 78.21 | 76.94 | 4.85M |
| February 13, 2026 | 78.18 | 78.77 | 0 | 78.81 | 77.93 | 5.36M |
| February 12, 2026 | 79.47 | 78.22 | 0 | 79.6 | 77.63 | 7.35M |
| February 11, 2026 | 78.78 | 80.23 | 0 | 80.26 | 78.61 | 6.95M |
| February 10, 2026 | 78.38 | 77.9 | 0 | 78.4 | 77.29 | 3.93M |
| February 09, 2026 | 76.43 | 77.8 | 0 | 77.85 | 76.33 | 5.59M |
| February 06, 2026 | 75.18 | 75.29 | 0 | 76.22 | 75.02 | 8.88M |
| February 05, 2026 | 76.29 | 74.63 | 0 | 76.6 | 74.47 | 11.39M |
| February 04, 2026 | 78.31 | 78.79 | 0 | 79.3 | 78.14 | 9.61M |
| February 03, 2026 | 75.46 | 77.63 | 0 | 77.85 | 75.27 | 8.25M |
| February 02, 2026 | 76.04 | 75.73 | 0 | 76.33 | 75.5 | 6M |
| January 30, 2026 | 77.02 | 77.03 | 0 | 77.09 | 75.79 | 7.08M |
| January 29, 2026 | 77.97 | 77.47 | 0 | 78.17 | 76.91 | 10.78M |
| January 28, 2026 | 76 | 75.79 | 0 | 76.05 | 75.03 | 4.12M |
| January 27, 2026 | 73.96 | 75.45 | 0 | 75.45 | 73.92 | 4.8M |
| January 26, 2026 | 74.14 | 73.25 | 0 | 74.28 | 73.13 | 5.21M |
| January 23, 2026 | 73.89 | 73.75 | 0 | 73.99 | 73.19 | 6.05M |
| January 22, 2026 | 73.01 | 72.42 | 0 | 73.3 | 72.26 | 5.01M |
| January 21, 2026 | 73.38 | 73.81 | 0 | 74.34 | 73.3 | 5.55M |
| January 20, 2026 | 73.58 | 73.11 | 0 | 73.83 | 73.02 | 4.68M |
| January 16, 2026 | 74.26 | 74.25 | 0 | 74.54 | 73.72 | 4.16M |
| January 15, 2026 | 73.36 | 73.42 | 0 | 73.85 | 73.06 | 4.68M |
| January 14, 2026 | 73.42 | 74.35 | 0 | 74.89 | 73.33 | 8.06M |
| January 13, 2026 | 72.36 | 73.18 | 0 | 73.63 | 72.31 | 6.48M |
| January 12, 2026 | 71.16 | 71.66 | 0 | 71.84 | 71.04 | 4.39M |
| January 09, 2026 | 70.87 | 70.83 | 0 | 71.47 | 70.6 | 5.6M |
| January 08, 2026 | 69.85 | 70.31 | 0 | 70.53 | 68.63 | 13.09M |
| January 07, 2026 | 71.52 | 71.54 | 0 | 72.04 | 71.26 | 4.92M |