Shell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	72.37	72.88	72.29	72.75	72.75	0.69%	3,851,333
Aug 12, 2025	71.98	72.74	71.75	72.25	72.25	1.18%	2,558,422
Aug 11, 2025	71.74	71.99	71.13	71.41	71.41	-0.33%	2,210,076
Aug 8, 2025	72.15	72.32	71.42	71.65	71.65	0.39%	3,839,749
Aug 7, 2025	72.08	72.34	71.32	71.37	71.37	-1.20%	4,783,296
Aug 6, 2025	73.26	73.77	72.07	72.24	72.24	-0.22%	4,584,369
Aug 5, 2025	72.00	72.46	71.69	72.40	72.40	0.77%	3,262,988
Aug 4, 2025	71.73	71.89	71.28	71.85	71.85	-0.21%	4,017,737
Aug 1, 2025	72.55	72.78	71.55	72.00	72.00	-0.29%	5,434,229
Jul 31, 2025	71.56	72.60	71.28	72.21	72.21	0.68%	5,348,633
Jul 30, 2025	71.76	72.15	71.31	71.72	71.72	-1.90%	5,331,043
Jul 29, 2025	72.46	73.20	72.37	73.11	73.11	1.25%	3,918,331
Jul 28, 2025	71.89	72.45	71.82	72.21	72.21	0.31%	2,910,278
Jul 25, 2025	71.94	72.20	71.48	71.99	71.99	-0.54%	2,571,836
Jul 24, 2025	72.06	72.76	71.92	72.38	72.38	-0.52%	4,769,028
Jul 23, 2025	71.82	72.83	71.75	72.76	72.76	2.26%	4,757,227
Jul 22, 2025	70.57	71.32	70.53	71.15	71.15	1.18%	4,167,670
Jul 21, 2025	70.72	70.81	70.28	70.32	70.32	0.06%	3,366,709
Jul 18, 2025	71.22	71.34	70.06	70.28	70.28	-0.09%	5,241,005
Jul 17, 2025	70.08	70.58	70.00	70.34	70.34	-0.47%	3,733,843
Jul 16, 2025	70.52	70.96	70.02	70.67	70.67	0.38%	4,132,461
Jul 15, 2025	70.80	71.02	70.23	70.40	70.40	-0.98%	3,618,629
Jul 14, 2025	71.94	72.02	70.98	71.10	71.10	-1.66%	4,542,167
Jul 11, 2025	71.88	72.56	71.72	72.30	72.30	-	4,603,726
Jul 10, 2025	71.62	72.36	71.32	72.30	72.30	0.79%	3,638,972
Jul 9, 2025	71.85	71.96	71.31	71.73	71.73	0.66%	4,346,735
Jul 8, 2025	69.92	71.46	69.92	71.26	71.26	2.06%	3,807,577
Jul 7, 2025	69.96	70.66	69.22	69.82	69.82	-2.92%	5,092,511
Jul 3, 2025	72.00	72.20	71.72	71.92	71.92	-0.50%	2,413,800
Jul 2, 2025	71.53	72.40	71.01	72.28	72.28	1.53%	3,597,121
Jul 1, 2025	70.68	71.40	70.31	71.19	71.19	1.11%	3,643,017
Jun 30, 2025	70.38	70.66	70.07	70.41	70.41	-0.80%	3,423,706
Jun 27, 2025	71.19	71.35	70.71	70.98	70.98	-0.01%	3,580,060
Jun 26, 2025	70.99	71.28	70.45	70.99	70.99	2.23%	5,080,697
Jun 25, 2025	70.09	70.31	67.25	69.44	69.44	-1.00%	24,488,618
Jun 24, 2025	70.52	71.15	69.91	70.14	70.14	-0.99%	6,591,157
Jun 23, 2025	72.67	73.16	70.81	70.84	70.84	-2.15%	7,753,101
Jun 20, 2025	72.56	72.95	72.23	72.40	72.40	0.56%	6,469,860
Jun 18, 2025	72.20	72.65	71.79	72.00	72.00	-0.46%	4,224,458
Jun 17, 2025	72.50	72.66	72.07	72.33	72.33	1.26%	4,071,060
Jun 16, 2025	72.42	72.72	71.39	71.43	71.43	-1.53%	5,708,857
Jun 13, 2025	72.33	72.57	71.40	72.54	72.54	1.54%	5,922,646
Jun 12, 2025	71.23	71.53	70.90	71.44	71.44	0.59%	3,231,367
Jun 11, 2025	70.34	71.06	69.99	71.02	71.02	1.38%	3,906,015
Jun 10, 2025	69.94	70.43	69.85	70.05	70.05	2.62%	4,595,217
Jun 9, 2025	67.81	68.57	67.39	68.26	68.26	0.35%	2,908,913
Jun 6, 2025	67.69	68.22	67.69	68.02	68.02	0.73%	2,795,023
Jun 5, 2025	68.10	68.10	67.38	67.53	67.53	0.39%	3,284,356
Jun 4, 2025	67.99	68.31	67.10	67.27	67.27	-0.83%	4,117,510
Jun 3, 2025	67.60	68.20	67.16	67.83	67.83	0.56%	3,432,185