Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 68.65 | 68.86 | 68.29 | 68.84 | 68.84 | 2,486,199 |
| 09 Oct 2024 | 67.80 | 68.50 | 67.67 | 68.22 | 68.22 | 3,308,559 |
| 08 Oct 2024 | 68.98 | 69.07 | 67.97 | 68.27 | 68.27 | 4,382,107 |
| 07 Oct 2024 | 69.27 | 70.56 | 69.11 | 70.23 | 70.23 | 6,160,842 |
| 04 Oct 2024 | 68.41 | 68.85 | 68.10 | 68.51 | 68.51 | 4,340,555 |
| 03 Oct 2024 | 67.60 | 68.56 | 67.36 | 68.46 | 68.46 | 3,988,747 |
| 02 Oct 2024 | 68.30 | 68.40 | 67.33 | 67.82 | 67.82 | 4,078,640 |
| 01 Oct 2024 | 65.65 | 67.19 | 65.53 | 66.87 | 66.87 | 7,269,776 |
| 30 Sept 2024 | 65.94 | 66.23 | 65.68 | 65.95 | 65.95 | 7,797,171 |
| 27 Sept 2024 | 65.64 | 66.21 | 65.59 | 66.11 | 66.11 | 4,086,283 |
| 26 Sept 2024 | 64.93 | 65.73 | 64.80 | 65.34 | 65.34 | 10,901,002 |
| 25 Sept 2024 | 68.83 | 68.89 | 67.78 | 68.02 | 68.02 | 3,492,400 |
| 24 Sept 2024 | 69.55 | 69.74 | 69.29 | 69.41 | 69.41 | 2,959,174 |
| 23 Sept 2024 | 69.06 | 69.64 | 68.85 | 69.08 | 69.08 | 3,656,096 |
| 20 Sept 2024 | 68.72 | 69.02 | 68.27 | 68.72 | 68.72 | 3,218,593 |
| 19 Sept 2024 | 69.12 | 69.63 | 68.81 | 69.17 | 69.17 | 4,057,702 |
| 18 Sept 2024 | 68.37 | 68.74 | 67.97 | 68.17 | 68.17 | 3,039,792 |
| 17 Sept 2024 | 67.94 | 68.32 | 67.85 | 68.15 | 68.15 | 3,836,071 |
| 16 Sept 2024 | 67.92 | 68.18 | 67.44 | 68.06 | 68.06 | 2,863,064 |
| 13 Sept 2024 | 67.44 | 67.86 | 67.25 | 67.45 | 67.45 | 3,318,506 |
| 12 Sept 2024 | 66.39 | 67.18 | 66.10 | 66.98 | 66.98 | 5,195,943 |
| 11 Sept 2024 | 66.81 | 66.84 | 65.61 | 66.21 | 66.21 | 5,704,505 |
| 10 Sept 2024 | 67.31 | 67.34 | 63.73 | 65.90 | 65.90 | 10,275,511 |
| 09 Sept 2024 | 67.02 | 67.78 | 66.97 | 67.43 | 67.43 | 4,239,748 |
| 06 Sept 2024 | 67.83 | 68.06 | 66.64 | 66.91 | 66.91 | 5,196,362 |
| 05 Sept 2024 | 68.89 | 69.04 | 68.04 | 68.12 | 68.12 | 3,320,047 |
| 04 Sept 2024 | 68.80 | 69.27 | 68.37 | 68.51 | 68.51 | 5,955,976 |
| 03 Sept 2024 | 69.70 | 69.84 | 69.13 | 69.38 | 69.38 | 4,175,894 |
| 30 Aug 2024 | 71.09 | 71.67 | 70.81 | 71.66 | 71.66 | 3,847,106 |
| 29 Aug 2024 | 71.98 | 72.55 | 71.77 | 72.52 | 72.52 | 2,711,722 |
| 28 Aug 2024 | 71.71 | 72.14 | 71.47 | 71.95 | 71.95 | 2,986,711 |
| 27 Aug 2024 | 72.87 | 72.92 | 72.39 | 72.64 | 72.64 | 2,693,914 |
| 26 Aug 2024 | 72.93 | 73.40 | 72.87 | 73.07 | 73.07 | 2,252,030 |
| 23 Aug 2024 | 71.65 | 72.53 | 71.64 | 72.43 | 72.43 | 3,512,937 |
| 22 Aug 2024 | 71.13 | 71.57 | 71.05 | 71.45 | 71.45 | 2,094,303 |
| 21 Aug 2024 | 71.44 | 71.76 | 71.20 | 71.29 | 71.29 | 2,121,998 |
| 20 Aug 2024 | 72.55 | 72.55 | 71.33 | 71.40 | 71.40 | 3,722,995 |
| 19 Aug 2024 | 72.94 | 73.66 | 72.74 | 72.87 | 72.87 | 2,706,901 |
| 16 Aug 2024 | 72.36 | 72.74 | 72.14 | 72.68 | 72.68 | 3,021,388 |
| 16 Aug 2024 | 0.688 Dividend | |||||
| 15 Aug 2024 | 73.21 | 73.43 | 72.93 | 73.17 | 72.48 | 2,748,558 |
| 14 Aug 2024 | 72.78 | 73.01 | 72.57 | 72.92 | 72.23 | 2,422,763 |
| 13 Aug 2024 | 72.17 | 72.41 | 71.75 | 72.30 | 71.62 | 2,564,839 |
| 12 Aug 2024 | 72.14 | 72.57 | 72.03 | 72.42 | 71.74 | 2,561,235 |
| 09 Aug 2024 | 71.07 | 72.18 | 70.81 | 71.88 | 71.20 | 4,546,040 |
| 08 Aug 2024 | 70.84 | 71.65 | 70.81 | 71.35 | 70.68 | 2,501,145 |
| 07 Aug 2024 | 70.56 | 71.19 | 70.53 | 70.66 | 70.00 | 4,165,650 |
| 06 Aug 2024 | 68.64 | 70.06 | 68.54 | 69.72 | 69.06 | 6,474,368 |
| 05 Aug 2024 | 68.93 | 70.26 | 68.59 | 69.99 | 69.33 | 5,357,967 |
| 02 Aug 2024 | 71.96 | 72.19 | 71.11 | 71.68 | 71.01 | 4,216,225 |
| 01 Aug 2024 | 73.96 | 74.46 | 72.10 | 72.94 | 72.25 | 5,673,079 |
| 31 Jul 2024 | 73.31 | 73.53 | 72.97 | 73.22 | 72.53 | 4,189,661 |
| 30 Jul 2024 | 71.18 | 72.02 | 71.09 | 71.97 | 71.29 | 4,550,720 |
| 29 Jul 2024 | 72.26 | 72.27 | 71.37 | 71.84 | 71.16 | 2,222,286 |
| 26 Jul 2024 | 72.04 | 72.49 | 71.65 | 72.05 | 71.37 | 2,821,584 |
| 25 Jul 2024 | 71.12 | 72.56 | 70.82 | 72.09 | 71.41 | 5,122,833 |
| 24 Jul 2024 | 71.74 | 71.97 | 71.15 | 71.18 | 70.51 | 2,800,232 |
| 23 Jul 2024 | 71.76 | 71.78 | 70.98 | 71.31 | 70.64 | 2,851,808 |
| 22 Jul 2024 | 72.44 | 72.71 | 72.18 | 72.21 | 71.53 | 2,981,050 |
| 19 Jul 2024 | 72.77 | 72.96 | 72.22 | 72.25 | 71.57 | 3,878,567 |
| 18 Jul 2024 | 73.76 | 74.02 | 73.05 | 73.25 | 72.56 | 4,577,858 |
| 17 Jul 2024 | 73.10 | 73.49 | 72.92 | 73.28 | 72.59 | 2,393,805 |
| 16 Jul 2024 | 72.40 | 72.72 | 71.85 | 72.68 | 72.00 | 2,527,807 |
| 15 Jul 2024 | 73.38 | 73.41 | 72.94 | 72.96 | 72.27 | 2,373,637 |
| 12 Jul 2024 | 73.25 | 73.33 | 72.90 | 73.08 | 72.39 | 1,653,098 |
| 11 Jul 2024 | 72.78 | 73.00 | 72.46 | 72.97 | 72.28 | 2,302,791 |
| 10 Jul 2024 | 72.75 | 72.97 | 72.50 | 72.93 | 72.24 | 1,989,494 |
| 09 Jul 2024 | 72.60 | 73.02 | 72.42 | 72.58 | 71.90 | 2,648,559 |
| 08 Jul 2024 | 73.05 | 73.24 | 72.62 | 72.72 | 72.04 | 2,492,700 |
| 05 Jul 2024 | 73.94 | 73.94 | 73.10 | 73.25 | 72.56 | 3,754,645 |
| 03 Jul 2024 | 73.00 | 73.53 | 72.94 | 73.01 | 72.32 | 1,570,244 |
| 02 Jul 2024 | 73.15 | 73.21 | 72.65 | 73.04 | 72.35 | 3,041,983 |
| 01 Jul 2024 | 72.73 | 73.16 | 72.53 | 72.87 | 72.18 | 3,548,532 |
| 28 Jun 2024 | 71.98 | 72.30 | 71.65 | 72.18 | 71.50 | 5,230,189 |
| 27 Jun 2024 | 71.67 | 71.79 | 71.15 | 71.44 | 70.77 | 3,650,737 |
| 26 Jun 2024 | 70.87 | 71.02 | 70.48 | 70.86 | 70.19 | 4,847,041 |
| 25 Jun 2024 | 71.58 | 71.67 | 71.22 | 71.55 | 70.88 | 2,562,124 |
| 24 Jun 2024 | 70.66 | 71.60 | 70.55 | 71.42 | 70.75 | 3,661,056 |
| 21 Jun 2024 | 70.11 | 70.33 | 69.79 | 69.94 | 69.28 | 3,306,907 |
| 20 Jun 2024 | 70.00 | 70.58 | 69.92 | 70.03 | 69.37 | 3,182,240 |
| 18 Jun 2024 | 69.55 | 69.89 | 69.46 | 69.53 | 68.88 | 4,162,556 |
| 17 Jun 2024 | 69.42 | 69.47 | 68.94 | 69.15 | 68.50 | 5,206,625 |
| 14 Jun 2024 | 69.35 | 69.42 | 68.56 | 69.00 | 68.35 | 4,109,381 |
| 13 Jun 2024 | 70.28 | 70.28 | 69.55 | 69.76 | 69.10 | 3,555,578 |
| 12 Jun 2024 | 71.27 | 71.31 | 70.23 | 70.41 | 69.75 | 4,147,269 |
| 11 Jun 2024 | 70.21 | 70.33 | 69.88 | 70.29 | 69.63 | 3,866,629 |
| 10 Jun 2024 | 69.96 | 70.82 | 69.77 | 70.64 | 69.98 | 2,629,620 |
| 07 Jun 2024 | 70.00 | 70.33 | 69.42 | 69.45 | 68.80 | 2,884,229 |
| 06 Jun 2024 | 69.93 | 70.42 | 69.80 | 70.25 | 69.59 | 2,759,238 |
| 05 Jun 2024 | 70.31 | 70.34 | 69.70 | 69.81 | 69.15 | 2,345,469 |
| 04 Jun 2024 | 69.94 | 70.14 | 69.21 | 70.09 | 69.43 | 3,608,313 |
| 03 Jun 2024 | 72.64 | 72.64 | 70.78 | 70.81 | 70.14 | 3,495,760 |
| 31 May 2024 | 71.89 | 72.82 | 71.75 | 72.78 | 72.10 | 3,739,175 |
| 30 May 2024 | 71.19 | 71.67 | 71.16 | 71.45 | 70.78 | 4,123,137 |
| 29 May 2024 | 71.94 | 71.95 | 71.28 | 71.45 | 70.78 | 3,074,933 |
| 28 May 2024 | 71.36 | 71.82 | 71.04 | 71.74 | 71.07 | 3,078,948 |
| 24 May 2024 | 70.92 | 71.15 | 70.65 | 70.82 | 70.15 | 2,352,149 |
| 23 May 2024 | 71.07 | 71.36 | 70.16 | 70.37 | 69.71 | 3,029,329 |
| 22 May 2024 | 70.90 | 70.90 | 70.19 | 70.49 | 69.83 | 3,504,169 |
| 21 May 2024 | 71.54 | 71.85 | 71.31 | 71.40 | 70.73 | 2,870,551 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.