New Zealand markets closed

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.05-0.04 (-0.06%)
At close: 04:00PM EDT
72.00 -0.05 (-0.07%)
After hours: 07:55PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202472.0472.4971.6572.0572.052,807,556
25 Jul 202471.1272.5670.8272.0972.095,122,833
24 Jul 202471.7471.9771.1571.1871.182,800,232
23 Jul 202471.7671.7870.9871.3171.312,851,808
22 Jul 202472.4472.7172.1872.2172.212,981,050
19 Jul 202472.7772.9672.2272.2572.253,878,567
18 Jul 202473.7674.0273.0573.2573.254,577,858
17 Jul 202473.1073.4972.9273.2873.282,393,805
16 Jul 202472.4072.7271.8572.6872.682,527,807
15 Jul 202473.3873.4172.9472.9672.962,373,637
12 Jul 202473.2573.3372.9073.0873.081,653,098
11 Jul 202472.7873.0072.4672.9772.972,302,791
10 Jul 202472.7572.9772.5072.9372.931,989,494
09 Jul 202472.6073.0272.4272.5872.582,648,559
08 Jul 202473.0573.2472.6272.7272.722,492,700
05 Jul 202473.9473.9473.1073.2573.253,754,645
03 Jul 202473.0073.5372.9473.0173.011,570,244
02 Jul 202473.1573.2172.6573.0473.043,041,983
01 Jul 202472.7373.1672.5372.8772.873,548,532
28 Jun 202471.9872.3071.6572.1872.185,230,189
27 Jun 202471.6771.7971.1571.4471.443,650,737
26 Jun 202470.8771.0270.4870.8670.864,847,041
25 Jun 202471.5871.6771.2271.5571.552,562,124
24 Jun 202470.6671.6070.5571.4271.423,661,056
21 Jun 202470.1170.3369.7969.9469.943,306,907
20 Jun 202470.0070.5869.9270.0370.033,182,240
18 Jun 202469.5569.8969.4669.5369.534,162,556
17 Jun 202469.4269.4768.9469.1569.155,206,625
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...