Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	66.68	67.09	66.14	66.38	66.38	0.35%	5,108,212
May 9, 2025	65.88	66.17	65.50	66.15	66.15	1.64%	4,584,444
May 8, 2025	64.97	65.54	64.89	65.08	65.08	0.05%	3,656,209
May 7, 2025	65.40	65.46	64.81	65.05	65.05	-0.08%	3,616,908
May 6, 2025	65.95	66.15	65.07	65.10	65.10	-0.03%	3,867,828
May 5, 2025	65.70	65.71	64.97	65.12	65.12	-2.28%	4,346,845
May 2, 2025	67.12	67.16	65.86	66.64	66.64	2.84%	6,608,961
May 1, 2025	64.52	65.35	64.31	64.80	64.80	0.50%	3,931,960
Apr 30, 2025	65.31	65.32	64.02	64.48	64.48	-1.57%	4,663,505
Apr 29, 2025	65.32	65.91	65.26	65.51	65.51	-0.77%	2,991,794
Apr 28, 2025	65.82	66.28	65.76	66.02	66.02	0.24%	3,709,483
Apr 25, 2025	65.30	65.99	65.15	65.86	65.86	1.25%	3,601,469
Apr 24, 2025	65.14	65.25	64.60	65.05	65.05	0.84%	5,482,284
Apr 23, 2025	66.11	66.11	64.34	64.51	64.51	-1.01%	5,767,795
Apr 22, 2025	65.39	65.75	64.87	65.17	65.17	0.80%	5,567,277
Apr 21, 2025	64.67	64.74	63.88	64.65	64.65	-0.60%	4,498,725
Apr 17, 2025	64.37	65.66	64.31	65.04	65.04	1.58%	4,512,623
Apr 16, 2025	64.02	64.91	63.77	64.03	64.03	1.99%	6,013,438
Apr 15, 2025	62.82	63.43	62.58	62.78	62.78	0.38%	4,072,956
Apr 14, 2025	62.77	62.82	61.85	62.54	62.54	0.72%	4,860,450
Apr 11, 2025	60.97	62.45	60.32	62.09	62.09	3.86%	8,669,771
Apr 10, 2025	62.18	62.43	58.98	59.78	59.78	-6.43%	12,826,946
Apr 9, 2025	59.62	64.48	58.55	63.89	63.89	6.93%	11,990,502
Apr 8, 2025	63.14	63.57	59.01	59.75	59.75	-4.12%	9,287,024
Apr 7, 2025	60.43	64.12	60.33	62.32	62.32	-2.82%	14,908,212
Apr 4, 2025	66.74	67.02	63.91	64.13	64.13	-8.08%	9,977,728
Apr 3, 2025	70.65	71.12	69.63	69.77	69.77	-4.06%	7,322,295
Apr 2, 2025	72.40	72.82	71.88	72.72	72.72	-0.45%	3,600,782
Apr 1, 2025	72.75	73.12	72.41	73.05	73.05	-0.31%	3,645,504
Mar 31, 2025	72.43	73.48	72.41	73.28	73.28	0.76%	6,126,727
Mar 28, 2025	73.18	73.22	72.51	72.73	72.73	-0.76%	6,539,155
Mar 27, 2025	72.90	74.18	72.69	73.29	73.29	0.36%	7,774,269
Mar 26, 2025	73.27	73.81	72.70	73.03	73.03	1.39%	8,163,168
Mar 25, 2025	72.63	73.24	71.84	72.03	72.03	1.05%	7,373,463
Mar 24, 2025	70.96	71.36	70.91	71.28	71.28	0.38%	4,392,195
Mar 21, 2025	71.38	71.52	70.77	71.01	71.01	-1.31%	3,756,595
Mar 20, 2025	71.28	72.05	71.17	71.95	71.95	0.60%	3,981,937
Mar 19, 2025	71.48	71.79	71.27	71.52	71.52	0.77%	5,026,783
Mar 18, 2025	70.41	70.98	70.12	70.97	70.97	1.24%	5,306,929
Mar 17, 2025	69.65	70.17	69.32	70.10	70.10	1.93%	5,917,752
Mar 14, 2025	67.87	68.80	67.71	68.77	68.77	1.52%	3,572,376
Mar 13, 2025	67.56	68.19	67.53	67.74	67.74	0.53%	8,866,538
Mar 12, 2025	66.26	67.61	66.20	67.38	67.38	0.85%	5,156,506
Mar 11, 2025	66.98	67.40	66.33	66.81	66.81	0.03%	4,796,329
Mar 10, 2025	66.93	67.22	66.24	66.79	66.79	-	3,785,816
Mar 7, 2025	66.60	67.07	66.18	66.79	66.79	1.18%	4,409,986
Mar 6, 2025	65.25	66.26	65.25	66.01	66.01	-0.14%	6,581,395
Mar 5, 2025	66.47	66.60	65.25	66.10	66.10	-0.15%	5,766,021
Mar 4, 2025	65.49	66.56	65.07	66.20	66.20	-0.39%	9,111,982
Mar 3, 2025	68.42	68.53	65.98	66.46	66.46	-1.48%	6,588,422