Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.97

-0.88

(-1.55%)

At close: 04:00PM EDT

55.99

+0.02

(+0.04%)

After hours:

07:59PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	56.99	57.35	55.54	55.97	55.97	7,498,669
22 Mar 2023	56.98	57.96	56.83	56.85	56.85	7,104,574
21 Mar 2023	57.17	57.44	56.33	57.12	57.12	7,023,901
20 Mar 2023	54.76	55.63	54.48	55.24	55.24	5,500,597
17 Mar 2023	54.55	54.71	53.58	53.95	53.95	8,845,638
16 Mar 2023	53.07	54.71	52.47	54.64	54.64	12,526,152
15 Mar 2023	55.57	56.02	54.51	55.55	55.55	11,421,323
14 Mar 2023	59.39	60.38	58.83	59.40	59.40	4,932,262
13 Mar 2023	58.31	60.16	58.08	59.10	59.10	6,706,667
10 Mar 2023	61.25	61.69	60.19	60.36	60.36	4,493,262
09 Mar 2023	61.25	61.67	60.54	60.66	60.66	3,348,425
08 Mar 2023	61.51	61.93	61.02	61.37	61.37	2,837,335
07 Mar 2023	62.35	62.36	61.32	61.60	61.60	3,146,586
06 Mar 2023	62.31	62.73	62.16	62.57	62.57	3,306,147
03 Mar 2023	61.42	62.42	61.30	62.30	62.30	4,237,293
02 Mar 2023	61.52	62.49	61.37	62.42	62.42	4,041,439
01 Mar 2023	61.50	62.08	61.25	61.94	61.94	4,300,198
28 Feb 2023	61.58	61.60	60.75	60.77	60.77	5,055,244
27 Feb 2023	60.90	61.54	60.59	61.20	61.20	4,710,210
24 Feb 2023	59.57	60.69	59.34	60.63	60.63	5,069,046
23 Feb 2023	59.81	60.44	59.62	60.26	60.26	4,144,024
22 Feb 2023	59.61	59.72	58.67	58.95	58.95	4,332,574
21 Feb 2023	60.14	60.50	60.05	60.07	60.07	3,071,355
17 Feb 2023	61.13	61.22	60.50	60.66	60.66	5,071,012
16 Feb 2023	61.71	62.38	61.59	61.90	61.90	5,075,158
16 Feb 2023	0.575 Dividend
15 Feb 2023	62.01	62.57	61.63	62.46	61.88	6,946,412
14 Feb 2023	61.87	62.75	61.72	62.58	62.00	5,795,144
13 Feb 2023	61.55	61.99	61.37	61.83	61.26	4,526,171
10 Feb 2023	60.95	61.85	60.76	61.76	61.19	7,372,318
09 Feb 2023	60.17	60.34	59.72	59.79	59.24	4,918,346
08 Feb 2023	59.63	59.88	58.84	59.47	58.92	5,212,568
07 Feb 2023	58.31	59.72	58.24	59.61	59.06	4,831,599
06 Feb 2023	58.00	58.19	57.21	57.85	57.32	5,409,777
03 Feb 2023	58.16	59.13	57.96	58.30	57.76	5,750,011
02 Feb 2023	59.63	59.64	56.91	57.63	57.10	9,676,816
01 Feb 2023	58.68	58.89	57.50	58.32	57.78	5,282,193
31 Jan 2023	58.18	58.88	57.78	58.81	58.27	3,360,666
30 Jan 2023	58.72	58.90	58.31	58.41	57.87	3,953,046
27 Jan 2023	58.94	59.18	58.40	58.51	57.97	2,599,115
26 Jan 2023	58.23	58.67	57.64	58.52	57.98	3,815,540
25 Jan 2023	57.78	57.99	57.28	57.84	57.31	4,033,854
24 Jan 2023	51.26	58.40	56.26	57.99	57.46	3,125,185
23 Jan 2023	58.37	58.83	58.35	58.63	58.09	3,219,155
20 Jan 2023	58.49	58.99	58.15	58.90	58.36	4,272,295
19 Jan 2023	58.35	59.21	58.15	59.13	58.59	3,563,568
18 Jan 2023	60.02	60.14	58.33	58.39	57.85	4,893,268
17 Jan 2023	59.63	60.12	59.24	59.40	58.85	3,301,583
13 Jan 2023	59.59	59.95	59.41	59.61	59.06	3,619,767
12 Jan 2023	59.13	59.78	58.69	59.62	59.07	3,942,425
11 Jan 2023	58.73	58.96	58.32	58.93	58.39	3,113,956
10 Jan 2023	57.95	58.48	57.69	58.37	57.83	3,475,500
09 Jan 2023	58.16	58.60	57.70	58.07	57.54	4,939,246
06 Jan 2023	56.12	57.28	56.04	57.25	56.72	5,845,518
05 Jan 2023	54.99	55.57	54.97	55.48	54.97	4,266,050
04 Jan 2023	55.81	55.97	55.13	55.43	54.92	5,712,988
03 Jan 2023	57.47	57.79	55.94	55.98	55.46	7,766,476
30 Dec 2022	56.48	56.97	56.46	56.95	56.43	2,068,550
29 Dec 2022	56.89	57.05	56.67	56.67	56.15	3,415,063
28 Dec 2022	57.93	57.93	56.39	56.56	56.04	4,140,448
27 Dec 2022	57.85	58.04	57.59	57.87	57.34	2,395,120
23 Dec 2022	57.16	57.78	56.96	57.78	57.25	2,572,147
22 Dec 2022	57.46	57.60	55.97	56.74	56.22	3,748,871
21 Dec 2022	57.24	57.76	56.72	57.60	57.07	4,917,419
20 Dec 2022	55.98	56.53	55.78	56.13	55.61	4,430,725
19 Dec 2022	56.24	56.34	55.29	55.52	55.01	5,096,775
16 Dec 2022	54.94	55.26	54.40	54.96	54.45	6,956,962
15 Dec 2022	56.76	56.90	55.78	56.15	55.63	6,087,661
14 Dec 2022	57.38	57.48	56.54	56.76	56.24	4,325,588
13 Dec 2022	57.37	57.74	57.15	57.38	56.85	5,091,499
12 Dec 2022	56.06	56.56	55.88	56.36	55.84	4,491,861
09 Dec 2022	56.27	56.78	55.61	55.61	55.10	4,283,357
08 Dec 2022	57.21	57.44	56.37	56.59	56.07	4,571,387
07 Dec 2022	56.96	57.32	56.35	56.35	55.83	5,444,943
06 Dec 2022	57.52	58.03	56.51	56.68	56.16	6,428,901
05 Dec 2022	58.77	58.97	57.10	57.40	56.87	5,917,006
02 Dec 2022	57.72	58.21	57.49	57.72	57.19	3,510,813
01 Dec 2022	58.69	58.77	57.91	58.05	57.52	4,084,642
30 Nov 2022	58.47	58.74	57.86	58.47	57.93	5,377,406
29 Nov 2022	57.27	58.03	57.27	57.62	57.09	4,289,617
28 Nov 2022	56.49	57.06	56.26	56.49	55.97	3,806,189
25 Nov 2022	57.00	57.54	56.78	56.82	56.30	1,500,910
23 Nov 2022	56.32	57.00	56.11	56.83	56.31	3,203,577
22 Nov 2022	56.00	56.95	55.72	56.82	56.30	3,419,207
21 Nov 2022	54.71	54.83	53.51	54.69	54.19	4,371,219
18 Nov 2022	55.87	56.15	55.14	55.94	55.43	3,367,940
17 Nov 2022	55.71	56.75	55.51	56.69	56.17	4,534,539
16 Nov 2022	56.62	56.73	55.67	55.82	55.31	4,272,507
15 Nov 2022	56.27	56.67	55.95	56.28	55.76	4,948,655
14 Nov 2022	54.97	55.41	54.66	54.66	54.16	3,393,581
11 Nov 2022	55.59	55.99	55.17	55.77	55.26	5,480,342
10 Nov 2022	54.49	54.74	53.56	53.88	53.38	5,155,983
09 Nov 2022	54.30	54.52	53.03	53.11	52.62	5,612,875
09 Nov 2022	0.5 Dividend
08 Nov 2022	56.12	56.52	55.84	56.21	55.20	4,022,750
07 Nov 2022	57.28	57.44	56.84	56.86	55.84	4,806,178
04 Nov 2022	57.28	57.67	56.66	57.06	56.03	6,535,189
03 Nov 2022	54.78	55.87	54.60	55.73	54.73	3,795,150
02 Nov 2022	55.95	56.04	54.84	54.91	53.92	3,919,461
01 Nov 2022	56.92	56.95	55.80	55.84	54.83	4,792,770
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,588.74-6.20(-0.05%)

NZD/USD0.6243-0.0011(-0.18%)

NZD/EUR0.5762-0.0004(-0.07%)

ALL ORDS7,124.60-24.00(-0.34%)

ASX 2006,942.70-25.90(-0.37%)

OIL69.46-0.50(-0.71%)

Shell plc (SHEL)

NZX 50
11,588.74
-6.20(-0.05%)

NZD/USD
0.6243
-0.0011(-0.18%)

NZD/EUR
0.5762
-0.0004(-0.07%)

ALL ORDS
7,124.60
-24.00(-0.34%)

ASX 200
6,942.70
-25.90(-0.37%)

OIL
69.46
-0.50(-0.71%)