Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

64.52

+0.06

(+0.09%)

At close: 04:00PM EDT

64.46

-0.06

(-0.10%)

After hours:

07:57PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	64.98	65.27	64.48	64.52	64.52	5,360,153
21 Sept 2023	65.13	65.38	64.43	64.46	64.46	6,842,336
20 Sept 2023	64.97	65.54	64.74	64.93	64.93	12,779,342
19 Sept 2023	65.60	65.72	65.09	65.17	65.17	5,506,664
18 Sept 2023	65.11	65.26	64.76	65.23	65.23	3,410,816
15 Sept 2023	64.94	65.34	64.61	64.65	64.65	4,787,592
14 Sept 2023	64.40	65.37	64.36	65.34	65.34	7,459,641
13 Sept 2023	64.24	64.26	63.65	63.93	63.93	4,737,805
12 Sept 2023	63.58	64.15	63.58	64.07	64.07	5,717,953
11 Sept 2023	63.88	64.02	63.36	63.52	63.52	4,328,969
08 Sept 2023	63.00	63.64	62.91	63.20	63.20	4,476,333
07 Sept 2023	63.28	63.53	63.03	63.03	63.03	3,041,259
06 Sept 2023	63.03	63.58	62.94	63.39	63.39	3,640,134
05 Sept 2023	63.29	63.56	62.63	62.85	62.85	3,944,605
01 Sept 2023	63.01	63.16	62.47	62.85	62.85	2,924,792
31 Aug 2023	62.44	62.44	61.88	62.09	62.09	3,051,592
30 Aug 2023	62.44	62.56	62.14	62.24	62.24	2,464,087
29 Aug 2023	61.60	62.03	61.29	62.01	62.01	2,925,694
28 Aug 2023	61.24	61.63	61.11	61.42	61.42	2,405,541
25 Aug 2023	61.05	61.16	60.58	61.03	61.03	3,417,173
24 Aug 2023	60.47	60.94	60.42	60.46	60.46	2,915,432
23 Aug 2023	60.61	60.97	60.13	60.73	60.73	2,818,815
22 Aug 2023	61.47	61.53	60.88	60.93	60.93	2,903,838
21 Aug 2023	61.58	61.71	61.06	61.42	61.42	2,906,847
18 Aug 2023	60.39	61.23	60.27	61.20	61.20	3,627,689
17 Aug 2023	61.45	61.68	60.83	60.99	60.99	4,099,843
16 Aug 2023	60.70	61.19	60.65	60.68	60.68	5,011,595
15 Aug 2023	61.44	61.53	60.83	60.93	60.93	4,170,397
14 Aug 2023	61.44	61.72	61.10	61.56	61.56	4,733,411
11 Aug 2023	61.63	62.47	61.63	62.42	62.42	4,513,205
10 Aug 2023	62.64	63.10	62.21	62.32	62.32	3,763,521
10 Aug 2023	0.662 Dividend
09 Aug 2023	62.28	62.78	62.24	62.52	61.86	4,999,187
08 Aug 2023	60.70	61.74	60.34	61.68	61.03	3,694,454
07 Aug 2023	61.55	61.65	61.22	61.44	60.79	3,972,654
04 Aug 2023	61.20	61.99	61.09	61.15	60.50	4,267,497
03 Aug 2023	59.83	60.73	59.58	60.59	59.95	4,607,290
02 Aug 2023	60.36	60.43	59.51	59.92	59.29	5,583,412
01 Aug 2023	61.22	61.44	60.66	61.02	60.37	4,749,446
31 Jul 2023	61.40	61.92	61.31	61.63	60.98	5,239,894
28 Jul 2023	60.81	61.33	60.61	60.94	60.29	3,903,043
27 Jul 2023	61.59	61.88	60.68	60.80	60.16	7,348,255
26 Jul 2023	62.32	62.78	62.22	62.62	61.96	4,484,023
25 Jul 2023	62.67	63.23	62.30	63.03	62.36	4,895,979
24 Jul 2023	62.89	63.69	62.86	63.38	62.71	5,758,797
21 Jul 2023	62.82	62.98	62.58	62.97	62.30	4,425,165
20 Jul 2023	62.35	62.68	62.15	62.60	61.94	3,701,146
19 Jul 2023	61.46	61.90	61.40	61.73	61.08	4,085,140
18 Jul 2023	60.87	61.44	60.77	61.04	60.39	5,030,586
17 Jul 2023	61.22	61.32	60.81	60.81	60.17	5,324,870
14 Jul 2023	62.30	62.30	60.62	60.68	60.04	6,420,971
13 Jul 2023	62.31	62.60	61.92	62.11	61.45	5,043,050
12 Jul 2023	62.07	62.30	61.60	61.79	61.14	4,888,022
11 Jul 2023	60.20	60.89	60.20	60.87	60.23	4,291,898
10 Jul 2023	59.76	60.29	59.71	59.92	59.29	3,409,529
07 Jul 2023	58.61	59.92	58.58	59.65	59.02	4,802,897
06 Jul 2023	58.88	59.07	58.14	58.53	57.91	4,478,856
05 Jul 2023	60.68	60.73	59.73	59.86	59.23	4,406,581
03 Jul 2023	61.26	61.31	60.72	60.86	60.22	3,121,855
30 Jun 2023	60.32	60.57	60.02	60.38	59.74	4,458,981
29 Jun 2023	59.60	59.98	59.44	59.85	59.22	3,848,775
28 Jun 2023	59.34	59.76	58.86	59.64	59.01	3,701,046
27 Jun 2023	60.11	60.17	59.67	59.94	59.31	3,459,483
26 Jun 2023	60.12	60.54	60.09	60.20	59.56	3,074,750
23 Jun 2023	59.72	60.19	59.53	59.60	58.97	4,421,843
22 Jun 2023	60.27	60.47	60.06	60.09	59.45	3,548,701
21 Jun 2023	60.07	61.17	60.03	60.75	60.11	4,866,331
20 Jun 2023	60.33	60.38	59.58	60.33	59.69	4,645,056
16 Jun 2023	60.60	60.97	60.22	60.35	59.71	6,410,520
15 Jun 2023	59.90	61.09	59.82	60.68	60.04	8,191,054
14 Jun 2023	59.58	59.99	58.96	59.36	58.73	7,493,266
13 Jun 2023	58.39	59.10	58.28	58.39	57.77	5,433,135
12 Jun 2023	58.01	58.40	57.55	57.82	57.21	4,920,785
09 Jun 2023	58.26	58.77	57.99	58.43	57.81	3,693,359
08 Jun 2023	58.41	59.00	58.06	58.84	58.22	6,165,899
07 Jun 2023	57.44	58.31	57.43	58.20	57.58	6,636,455
06 Jun 2023	56.36	57.73	56.31	57.70	57.09	5,449,934
05 Jun 2023	58.35	58.38	57.56	57.71	57.10	4,556,609
02 Jun 2023	57.86	58.45	57.77	58.26	57.64	4,469,082
01 Jun 2023	56.18	57.41	56.03	57.09	56.49	4,418,013
31 May 2023	56.02	56.33	55.78	56.00	55.41	6,159,243
30 May 2023	57.50	57.94	57.22	57.49	56.88	3,343,556
26 May 2023	58.76	58.92	58.44	58.78	58.16	3,448,964
25 May 2023	58.46	58.60	57.94	58.39	57.77	5,200,606
24 May 2023	59.93	60.04	59.29	59.54	58.91	4,587,894
23 May 2023	60.37	60.77	60.09	60.36	59.72	3,265,973
22 May 2023	60.12	60.44	59.99	60.03	59.39	2,964,172
19 May 2023	60.75	60.96	60.29	60.42	59.78	3,615,164
18 May 2023	60.43	60.44	59.58	60.06	59.42	5,674,548
18 May 2023	0.575 Dividend
17 May 2023	60.42	60.97	59.99	60.79	59.58	3,782,456
16 May 2023	60.34	60.73	59.85	59.91	58.71	3,547,073
15 May 2023	60.58	61.15	60.40	60.92	59.70	2,691,564
12 May 2023	60.76	61.07	60.14	60.36	59.16	3,007,570
11 May 2023	59.85	60.42	59.52	60.34	59.14	3,202,373
10 May 2023	61.56	61.59	60.63	61.00	59.78	3,668,686
09 May 2023	59.96	61.13	59.83	60.84	59.63	3,929,929
08 May 2023	61.88	61.98	60.77	60.86	59.65	4,120,153
05 May 2023	60.48	61.39	60.47	61.13	59.91	4,957,648
04 May 2023	59.33	60.15	59.09	59.34	58.16	6,873,805
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Shell plc (SHEL)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)