Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	37.70	37.70	35.25	36.40	36.40	8.18%	25,252
Jun 25, 2025	34.99	35.60	33.65	33.65	33.65	-4.27%	4,038
Jun 24, 2025	34.90	35.19	34.90	35.15	35.15	0.65%	1,414
Jun 23, 2025	36.91	36.91	34.92	34.92	34.92	-4.19%	13,361
Jun 20, 2025	36.18	36.91	34.90	36.45	36.45	0.72%	11,914
Jun 18, 2025	35.61	36.19	35.12	36.19	36.19	1.33%	1,649
Jun 17, 2025	34.85	36.95	34.85	35.71	35.71	0.74%	4,623
Jun 16, 2025	36.21	36.68	35.45	35.45	35.45	0.10%	1,074
Jun 13, 2025	36.73	36.73	35.08	35.41	35.41	-0.18%	9,871
Jun 12, 2025	35.05	35.48	35.05	35.48	35.48	5.75%	36,424
Jun 11, 2025	34.30	34.63	33.55	33.55	33.55	-2.89%	1,197
Jun 10, 2025	34.50	35.29	34.50	34.55	34.55	6.60%	44,877
Jun 9, 2025	34.20	34.20	32.30	32.41	32.41	-5.79%	22,383
Jun 6, 2025	33.30	34.40	33.30	34.40	34.40	1.48%	1,829
Jun 5, 2025	33.84	34.23	33.84	33.90	33.90	-0.73%	3,121
Jun 4, 2025	34.25	34.25	34.00	34.15	34.15	1.19%	1,048
Jun 3, 2025	34.18	34.25	33.75	33.75	33.75	2.40%	4,132
Jun 2, 2025	33.41	34.93	32.96	32.96	32.96	-1.35%	2,222
May 30, 2025	33.41	33.41	33.41	33.41	33.41	4.24%	611
May 29, 2025	33.54	33.54	32.05	32.05	32.05	-4.47%	51,296
May 28, 2025	33.98	33.98	32.03	33.55	33.55	1.76%	18,295
May 27, 2025	33.92	33.92	32.01	32.97	32.97	-2.86%	3,268
May 23, 2025	33.25	33.94	33.25	33.94	33.94	1.16%	570
May 22, 2025	33.55	33.55	33.55	33.55	33.55	-	483
May 21, 2025	33.67	34.50	33.52	33.55	33.55	-2.73%	5,618
May 20, 2025	33.25	34.49	32.50	34.49	34.49	2.88%	1,923
May 19, 2025	33.50	33.53	33.50	33.53	33.53	-2.77%	504
May 16, 2025	34.00	34.57	32.91	34.48	34.48	6.52%	2,778
May 15, 2025	34.34	34.34	31.70	32.37	32.04	-4.80%	1,929
May 14, 2025	33.63	34.00	33.63	34.00	33.65	-0.40%	20,482
May 13, 2025	33.15	34.14	33.15	34.14	33.79	-3.29%	1,807
May 12, 2025	33.29	35.30	32.50	35.30	34.94	2.86%	8,550
May 9, 2025	34.32	34.32	34.30	34.32	33.97	1.06%	1,213
May 8, 2025	34.50	34.50	32.39	33.96	33.61	-2.13%	3,204
May 7, 2025	34.70	34.70	32.70	34.70	34.34	0.23%	1,373
May 6, 2025	33.00	34.62	32.56	34.62	34.27	4.54%	2,642
May 5, 2025	33.12	33.12	33.12	33.12	32.78	-1.64%	915
May 2, 2025	32.95	34.10	32.95	33.67	33.33	9.51%	4,148
May 1, 2025	31.63	32.30	30.75	30.75	30.43	-5.78%	21,015
Apr 30, 2025	31.05	32.64	31.05	32.64	32.30	0.11%	5,810
Apr 29, 2025	32.11	32.75	32.11	32.60	32.27	-0.46%	3,391
Apr 28, 2025	32.85	33.21	32.50	32.75	32.41	1.42%	143,217
Apr 25, 2025	32.08	32.55	32.08	32.29	31.96	0.65%	9,332
Apr 24, 2025	32.32	33.14	32.08	32.08	31.75	-1.14%	38,822
Apr 23, 2025	32.45	32.45	32.45	32.45	32.12	0.72%	352
Apr 22, 2025	32.10	32.22	32.10	32.22	31.89	0.68%	890
Apr 21, 2025	30.04	33.64	29.52	32.00	31.67	5.82%	7,431
Apr 17, 2025	32.39	32.39	30.24	30.24	29.93	-7.10%	1,215
Apr 16, 2025	32.38	33.00	32.00	32.55	32.22	4.92%	1,792
Apr 15, 2025	31.70	31.70	30.62	31.03	30.71	0.63%	7,949