New Zealand markets open in 6 hours 29 minutes

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.68+0.53 (+0.76%)
As of 11:31AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202469.5569.8969.4669.6869.681,350,719
17 Jun 202469.4269.4768.9469.1569.155,160,026
14 Jun 202469.3569.4268.5669.0069.004,109,381
13 Jun 202470.2870.2869.5569.7669.763,555,578
12 Jun 202471.2771.3170.2370.4170.414,147,269
11 Jun 202470.2170.3369.8870.2970.293,866,629
10 Jun 202469.9670.8269.7770.6470.642,629,620
07 Jun 202470.0070.3369.4269.4569.452,884,229
06 Jun 202469.9370.4269.8070.2570.252,759,238
05 Jun 202470.3170.3469.7069.8169.812,345,469
04 Jun 202469.9470.1469.2170.0970.093,608,313
03 Jun 202472.6472.6470.7870.8170.813,495,760
31 May 202471.8972.8271.7572.7872.783,739,175
30 May 202471.1971.6771.1671.4571.454,123,137
29 May 202471.9471.9571.2871.4571.453,074,933
28 May 202471.3671.8271.0471.7471.743,078,948
24 May 202470.9271.1570.6570.8270.822,352,149
23 May 202471.0771.3670.1670.3770.373,029,329
22 May 202470.9070.9070.1970.4970.493,504,169
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...