New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.07+1.27 (+2.71%)
At close: 04:00PM EDT
47.50 -0.57 (-1.19%)
Pre-market: 05:06AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202248.0049.0047.6248.0748.077,076,119
26 Sept 202247.2248.2246.7446.8046.806,456,265
23 Sept 202249.5649.5947.9448.1148.119,922,917
22 Sept 202253.0553.3952.3452.3452.343,480,027
21 Sept 202253.4553.5952.3052.3352.335,108,911
20 Sept 202252.5352.8752.2152.8552.856,354,990
19 Sept 202251.9452.8951.8852.4952.494,662,563
16 Sept 202252.4552.8151.9952.5452.544,879,017
15 Sept 202253.2753.5452.8953.1053.105,740,218
14 Sept 202253.8554.4853.7354.2154.214,348,513
13 Sept 202253.7054.2252.9953.1753.174,747,975
12 Sept 202254.2654.5653.8853.9753.974,736,263
09 Sept 202253.4053.7453.1753.6553.655,154,250
08 Sept 202251.8252.3951.7552.1652.166,255,961
07 Sept 202252.0452.3151.5452.1952.195,655,508
06 Sept 202253.4653.5952.7152.8052.805,131,494
02 Sept 202253.8054.0453.0653.2353.235,595,494
01 Sept 202252.8052.8652.1252.4052.406,334,794
31 Aug 202252.4653.6752.3552.9852.986,568,531
30 Aug 202254.6554.7054.0654.4054.407,494,213
29 Aug 202254.9056.1854.8755.6655.664,905,028
26 Aug 202255.1855.5854.7254.8854.883,475,573
25 Aug 202254.9555.1054.5454.7454.743,636,080
24 Aug 202254.1654.5853.9354.4454.446,480,483
23 Aug 202253.8455.1453.7955.0555.055,418,352
22 Aug 202252.8453.1852.2852.8552.854,490,994
19 Aug 202253.2553.4852.8052.8652.864,321,446
18 Aug 202252.7753.7952.7553.6953.698,550,633
17 Aug 202252.4153.1052.2252.9152.913,311,105
16 Aug 202252.8153.1352.3752.7452.743,075,603
15 Aug 202252.1553.1251.7653.0353.034,377,917
12 Aug 202253.5254.3053.2754.2954.293,993,983
11 Aug 202253.9354.3353.8353.9353.935,705,225
11 Aug 20220.5 Dividend
10 Aug 202253.1753.2952.3853.1352.634,137,914
09 Aug 202253.2053.4652.3852.5252.034,099,243
08 Aug 202252.6952.8651.9351.9751.483,552,307
05 Aug 202250.8852.1950.8151.8951.405,334,488
04 Aug 202252.1552.2150.9351.0950.615,002,827
03 Aug 202253.5653.5852.0952.3651.873,641,379
02 Aug 202253.0253.2652.4252.7252.224,492,498
01 Aug 202252.8052.9052.1452.3651.874,318,655
29 Jul 202251.9053.5051.8653.3852.886,104,532
28 Jul 202252.2652.4551.1551.4951.015,117,847
27 Jul 202250.7851.6950.3351.4250.944,372,980
26 Jul 202250.5850.7449.9450.0649.593,320,831
25 Jul 202249.0950.2448.8250.1949.723,860,029
22 Jul 202248.8049.3948.4448.7948.333,076,278
21 Jul 202248.1049.0147.7548.9848.522,829,536
20 Jul 202249.2549.4648.8949.3048.843,487,714
19 Jul 202248.7249.5848.6449.5349.064,083,954
18 Jul 202249.1949.5348.4048.5648.103,784,553
15 Jul 202247.3847.7146.9247.4747.023,387,771
14 Jul 202245.3346.1944.9046.1445.716,488,544
13 Jul 202247.0348.1647.0347.7847.333,826,933
12 Jul 202247.2947.8247.0647.6947.245,053,400
11 Jul 202248.3148.6847.8648.3447.893,112,642
08 Jul 202249.5449.7648.5349.0548.593,199,816
07 Jul 202248.8849.2248.6548.9548.496,000,652
06 Jul 202248.0848.6746.5448.0147.568,138,051
05 Jul 202250.0050.1047.7548.6048.149,624,618
01 Jul 202251.5752.0450.2251.9051.415,051,171
30 Jun 202252.1052.4051.2252.2951.806,278,638
29 Jun 202254.1254.3052.5652.6052.105,708,927
28 Jun 202253.4453.6652.6053.1552.655,403,257
27 Jun 202251.6552.2551.4151.8451.354,882,931
24 Jun 202250.4751.3650.2450.9150.434,831,652
23 Jun 202250.8450.9048.6449.1748.717,500,100
22 Jun 202250.7151.4350.3750.8350.355,231,164
21 Jun 202252.5452.9552.2352.4551.965,114,772
17 Jun 202251.7751.9949.5249.9349.4610,816,456
16 Jun 202252.6853.3552.3352.4051.918,441,172
15 Jun 202255.2355.5253.8454.9654.444,413,440
14 Jun 202255.9156.3754.3154.9454.426,042,633
13 Jun 202256.0056.8855.0355.9255.399,485,021
10 Jun 202257.9458.2457.4757.9857.436,548,299
09 Jun 202260.7460.8659.5159.5358.973,478,023
08 Jun 202260.8361.6760.7561.2960.715,538,815
07 Jun 202260.2061.6760.1761.5560.975,188,308
06 Jun 202260.4260.5859.8860.1259.554,211,713
03 Jun 202258.9359.7258.9359.6659.102,645,475
02 Jun 202258.8359.6658.6959.2458.683,395,874
01 Jun 202259.6360.0258.9259.7359.174,058,887
31 May 202260.7460.8559.1559.2258.665,117,038
27 May 202259.7060.2659.4560.0259.463,907,640
26 May 202260.4660.7459.7660.1259.556,775,039
25 May 202259.8360.6659.3960.3659.795,567,944
24 May 202259.1260.0858.8759.9459.385,028,530
23 May 202259.5160.1859.3660.0159.457,815,063
20 May 202258.9559.2957.4258.3457.794,415,066
19 May 202257.7259.2157.6458.5558.006,387,759
19 May 20220.5 Dividend
18 May 202259.4559.7258.1458.4257.377,162,156
17 May 202258.6358.8658.2058.5457.495,860,757
16 May 202256.8558.2356.7358.0657.025,929,102
13 May 202255.5356.8255.5356.7055.693,838,356
12 May 202255.1055.2854.3855.2254.234,931,857
11 May 202256.3657.3355.7155.8754.874,008,574
10 May 202254.9655.7554.0554.9453.965,537,659
09 May 202255.9656.0054.2054.3553.386,491,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...