Skip to main content
Shell plc (SHEL)
NYSE: SHEL · Real-Time Price · USD
73.01
-1.49 (-2.00%)
At close: Dec 5, 2025, 4:00 PM EST
73.11
+0.10 (0.14%)
After-hours: Dec 5, 2025, 7:44 PM EST

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.5974.0772.9873.0173.01-2.00%4,595,711
Dec 4, 202574.8375.1874.3074.5074.50-0.83%3,682,876
Dec 3, 202574.5175.1274.5175.1275.121.57%3,744,028
Dec 2, 202574.2374.3273.5773.9673.96-0.47%3,714,817
Dec 1, 202574.1874.9074.1474.3174.310.73%3,303,227
Nov 28, 202573.3974.0973.3773.7773.770.49%1,675,830
Nov 26, 202573.1573.6773.1273.4173.410.84%3,363,030
Nov 25, 202573.1773.4472.7572.8072.80-0.59%5,415,330
Nov 24, 202572.8473.3572.4673.2373.23-0.05%3,534,990
Nov 21, 202573.0273.4572.7073.2773.270.08%4,571,775
Nov 20, 202573.9974.6173.2173.2173.21-0.62%4,992,112
Nov 19, 202573.3673.7673.2673.6773.67-2.18%5,737,472
Nov 18, 202574.1675.5274.0175.3175.31-0.12%5,506,234
Nov 17, 202575.3775.9575.0875.4075.40-0.48%4,304,263
Nov 14, 202574.9775.8874.8775.7675.76-0.21%4,219,442
Nov 13, 202576.4476.8275.6775.9275.20-0.64%4,360,533
Nov 12, 202576.3776.7976.3776.4175.69-0.78%3,912,880
Nov 11, 202576.8277.4776.8277.0176.280.59%4,132,390
Nov 10, 202575.6376.6875.2476.5675.841.28%4,293,402
Nov 7, 202574.3075.6474.3075.5974.881.85%3,630,586
Nov 6, 202574.3174.8874.1374.2273.52-0.52%4,146,631
Nov 5, 202574.1874.9974.1874.6173.911.18%3,703,155
Nov 4, 202573.5674.1973.3373.7473.04-0.87%3,762,097
Nov 3, 202574.8574.8774.2874.3973.69-0.71%3,788,745
Oct 31, 202574.8875.2774.3474.9274.210.25%5,353,128
Oct 30, 202575.5976.3874.6674.7374.03-1.09%6,170,798
Oct 29, 202575.8276.3475.2975.5574.840.64%6,587,149
Oct 28, 202575.2975.5174.9775.0774.36-0.58%4,083,949
Oct 27, 202575.7475.8275.2475.5174.80-0.44%4,089,329
Oct 24, 202575.8476.2875.6275.8475.120.16%5,347,958
Oct 23, 202576.1576.2575.6175.7275.011.58%5,457,516
Oct 22, 202573.4874.5673.4674.5473.842.57%4,081,699
Oct 21, 202572.9473.2072.5272.6771.98-0.21%3,310,152
Oct 20, 202572.6473.1072.6472.8272.130.32%4,213,849
Oct 17, 202571.8472.6471.7672.5971.911.71%3,655,692
Oct 16, 202572.3772.4371.1971.3770.70-0.71%3,889,645
Oct 15, 202571.9572.3471.7271.8871.200.32%2,473,845
Oct 14, 202571.2972.0671.2471.6570.97-0.61%2,318,093
Oct 13, 202571.7072.2471.6772.0971.410.94%2,649,090
Oct 10, 202572.6972.8071.4071.4270.75-2.87%4,356,906
Oct 9, 202574.8275.0773.4273.5372.84-0.80%3,716,811
Oct 8, 202574.7774.8073.8374.1273.42-1.05%3,343,414
Oct 7, 202574.9375.0974.0874.9174.200.86%4,000,764
Oct 6, 202573.2874.3873.2674.2773.571.45%4,018,859
Oct 3, 202572.4773.3972.4773.2172.522.01%4,230,749
Oct 2, 202572.0772.3771.7271.7771.09-0.91%3,710,472
Oct 1, 202572.2372.7172.1972.4371.751.26%3,664,380
Sep 30, 202571.3071.8871.0471.5370.86-1.27%4,340,691
Sep 29, 202573.1573.2272.1472.4571.77-1.29%4,297,842
Sep 26, 202573.0873.7973.0573.4072.710.70%4,229,643