New Zealand markets close in 20 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.49-0.91 (-1.27%)
At close: 04:00PM EDT
70.32 -0.17 (-0.24%)
After hours: 07:50PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202470.9070.9070.1970.4970.493,463,208
21 May 202471.5471.8571.3171.4071.402,870,551
20 May 202471.6471.8671.4771.5971.593,816,758
17 May 202471.4071.9971.2671.9271.924,790,547
16 May 202472.1972.3371.7271.7471.745,038,094
16 May 20240.688 Dividend
15 May 202473.2573.5072.3373.3072.614,724,607
14 May 202473.8774.0873.3874.0673.363,327,760
13 May 202474.2974.6173.9174.1773.473,495,386
10 May 202474.1574.2673.8874.0973.394,451,030
09 May 202472.9473.6272.9473.5572.864,173,306
08 May 202472.3072.7472.0772.6371.953,138,203
07 May 202473.4473.5672.8572.9772.293,254,813
06 May 202472.7973.1472.6272.7872.103,585,670
03 May 202472.5172.5771.9572.3771.694,407,390
02 May 202472.1272.7271.9872.1171.435,134,479
01 May 202471.4071.5570.5870.9570.284,957,347
30 Apr 202472.9272.9671.6171.6670.994,276,821
29 Apr 202473.0573.3172.7173.1272.433,294,253
26 Apr 202473.1773.3972.6873.2772.583,880,010
25 Apr 202472.9073.5072.5373.2772.584,190,457
24 Apr 202473.0873.2172.5973.1372.444,563,871
23 Apr 202472.3672.8872.1672.7772.093,239,783
22 Apr 202471.9972.7871.5672.3971.713,634,539
19 Apr 202470.7372.0870.6572.0771.395,567,990
18 Apr 202471.3171.5570.7771.0370.363,862,612
17 Apr 202471.2171.7270.6271.1470.474,047,598
16 Apr 202471.5471.7870.8471.0670.395,079,860
15 Apr 202472.5272.7171.6771.9471.267,277,935
12 Apr 202473.4573.9472.2872.4471.767,385,441
11 Apr 202473.0673.0971.6872.6671.984,996,448
10 Apr 202472.3072.6671.9272.6571.974,666,561
09 Apr 202472.5072.7271.7371.8471.174,663,489
08 Apr 202471.4072.0371.1971.8271.155,096,694
05 Apr 202470.4971.4169.8471.2970.624,968,577
04 Apr 202470.4970.6769.9970.2569.595,377,096
03 Apr 202469.4470.1269.2770.0969.436,214,206
02 Apr 202468.6369.7868.5469.7669.118,048,802
01 Apr 202467.0468.0166.5967.9267.283,104,385
28 Mar 202466.8667.2466.8667.0466.412,876,269
27 Mar 202466.3966.8166.2966.7666.132,813,776
26 Mar 202467.7867.7966.7666.7666.133,678,928
25 Mar 202467.2167.7267.2167.4266.792,918,439
22 Mar 202466.9766.9866.6066.9266.292,962,685
21 Mar 202467.2567.4066.8466.8566.224,038,391
20 Mar 202466.2067.0666.1066.9366.303,904,170
19 Mar 202466.2866.7466.2566.4765.852,776,339
18 Mar 202466.0666.2965.5566.1465.523,716,208
15 Mar 202465.6865.9965.4465.8665.244,216,901
14 Mar 202465.5265.7865.0365.7865.164,606,613
13 Mar 202465.0065.7664.9865.7165.094,646,860
12 Mar 202464.6464.9264.3564.5163.903,379,014
11 Mar 202464.0164.3563.7264.2963.693,219,491
08 Mar 202464.5764.6464.0564.3263.722,200,250
07 Mar 202463.9364.4063.8164.2563.654,214,556
06 Mar 202464.1864.3263.7763.8563.254,168,220
05 Mar 202462.7763.2862.6962.8762.283,776,959
04 Mar 202463.5663.6862.8462.8562.263,194,123
01 Mar 202463.3963.9063.1963.5662.964,818,352
29 Feb 202463.0863.3462.6962.8362.242,914,810
28 Feb 202463.2163.4662.5462.5861.994,095,859
27 Feb 202463.6663.8263.3363.4062.803,225,053
26 Feb 202463.1963.5263.0263.3862.796,115,259
23 Feb 202463.8464.0463.3863.9363.333,176,388
22 Feb 202464.3464.4663.8164.1363.535,172,043
21 Feb 202463.7664.3963.6064.3863.786,747,228
20 Feb 202463.9463.9463.3063.6263.027,343,288
16 Feb 202463.6063.9063.4563.5762.973,977,906
15 Feb 202462.0663.6362.0363.5862.985,497,231
15 Feb 20240.688 Dividend
14 Feb 202463.7163.9763.2863.4362.153,777,604
13 Feb 202464.1264.2063.1363.4262.144,707,926
12 Feb 202463.9764.2563.6564.1562.864,204,223
09 Feb 202463.8864.1763.5663.7462.463,620,567
08 Feb 202463.2563.7363.2263.5662.284,720,812
07 Feb 202463.2963.6262.9063.5662.284,578,603
06 Feb 202463.1263.9763.0863.6562.375,139,418
05 Feb 202463.0063.1762.5662.9861.714,426,312
02 Feb 202463.7563.8763.0163.3062.035,547,851
01 Feb 202464.2564.9863.8364.0862.7910,950,785
31 Jan 202463.5763.7662.8062.9161.646,776,727
30 Jan 202463.2464.0563.0063.8962.604,431,459
29 Jan 202463.2263.4162.7163.4162.134,660,680
26 Jan 202462.7063.2362.4763.1761.905,348,091
25 Jan 202461.8162.5161.4062.4961.235,787,649
24 Jan 202461.4361.7061.2661.4660.225,382,358
23 Jan 202460.7761.1760.7461.1559.923,955,206
22 Jan 202460.6961.2960.4461.1859.954,857,336
19 Jan 202461.2861.2960.7561.1159.883,884,440
18 Jan 202461.2161.3960.7661.3560.116,001,278
17 Jan 202460.6461.0960.3461.0459.815,755,790
16 Jan 202462.9263.0861.7561.7660.525,960,886
12 Jan 202464.1064.2663.4963.8062.524,422,731
11 Jan 202463.7863.7962.7663.2061.936,864,320
10 Jan 202463.7063.7662.9063.0761.805,538,011
09 Jan 202464.4464.4963.8163.9062.614,761,449
08 Jan 202464.9164.9164.1864.6263.328,500,321
05 Jan 202466.6066.7765.5865.7364.416,441,927
04 Jan 202467.3367.6566.3266.3665.023,420,027
03 Jan 202466.0967.0965.9466.9365.584,389,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...