New Zealand markets open in 5 hours 7 minutes

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.90+0.22 (+0.39%)
As of 10:53AM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202256.9657.3256.8156.9056.901,892,397
06 Dec 202257.5258.0356.5156.6856.686,428,385
05 Dec 202258.7758.9757.1057.4057.405,917,006
02 Dec 202257.7258.2157.4957.7257.723,510,813
01 Dec 202258.6958.7757.9158.0558.054,084,642
30 Nov 202258.4758.7457.8658.4758.475,377,406
29 Nov 202257.2758.0357.2757.6257.624,289,617
28 Nov 202256.4957.0656.2656.4956.493,806,189
25 Nov 202257.0057.5456.7856.8256.821,500,910
23 Nov 202256.3257.0056.1156.8356.833,203,577
22 Nov 202256.0056.9555.7256.8256.823,419,207
21 Nov 202254.7154.8353.5154.6954.694,371,219
18 Nov 202255.8756.1555.1455.9455.943,367,940
17 Nov 202255.7156.7555.5156.6956.694,534,539
16 Nov 202256.6256.7355.6755.8255.824,272,507
15 Nov 202256.2756.6755.9556.2856.284,948,655
14 Nov 202254.9755.4154.6654.6654.663,393,581
11 Nov 202255.5955.9955.1755.7755.775,480,342
10 Nov 202254.4954.7453.5653.8853.885,155,983
09 Nov 202254.3054.5253.0353.1153.115,612,875
09 Nov 20220.5 Dividend
08 Nov 202256.1256.5255.8456.2155.714,022,750
07 Nov 202257.2857.4456.8456.8656.354,806,178
04 Nov 202257.2857.6756.6657.0656.556,535,189
03 Nov 202254.7855.8754.6055.7355.233,795,150
02 Nov 202255.9556.0454.8454.9154.423,919,461
01 Nov 202256.9256.9555.8055.8455.344,792,770
31 Oct 202255.1055.9954.8855.6355.145,838,825
28 Oct 202256.4856.6855.8356.1855.685,940,751
27 Oct 202255.8756.7355.8556.0155.517,316,421
26 Oct 202252.5953.7452.5953.3152.845,667,610
25 Oct 202252.7353.0152.4852.8152.343,074,376
24 Oct 202252.6153.4752.4952.9452.473,832,212
21 Oct 202251.7652.9951.5952.9952.523,219,369
20 Oct 202252.3752.7351.7452.0251.564,362,973
19 Oct 202251.0051.9250.8851.7451.285,001,210
18 Oct 202251.6051.7050.8151.4450.983,773,047
17 Oct 202251.3751.9551.3151.4150.954,588,346
14 Oct 202251.4351.5950.4750.5350.085,436,625
13 Oct 202250.3252.4950.3252.1951.739,291,623
12 Oct 202250.0150.7249.7250.3249.874,001,576
11 Oct 202250.7351.2550.0650.1849.734,254,453
10 Oct 202251.7952.0351.1251.1650.703,820,625
07 Oct 202252.1452.6351.6451.9751.516,085,787
06 Oct 202251.0452.0350.8851.6751.2112,213,514
05 Oct 202253.3554.3552.9654.0253.548,350,326
04 Oct 202252.8153.9452.6653.6853.206,284,299
03 Oct 202251.4552.5651.3652.3351.865,853,257
30 Sept 202249.6750.4049.5049.7649.325,161,419
29 Sept 202249.0050.1348.6750.0849.635,373,180
28 Sept 202248.0449.8047.9249.6149.174,654,751
27 Sept 202248.0049.0047.6248.0747.647,080,110
26 Sept 202247.2248.2246.7446.8046.386,456,265
23 Sept 202249.5649.5947.9448.1147.689,922,917
22 Sept 202253.0553.3952.3452.3451.873,480,027
21 Sept 202253.4553.5952.3052.3351.865,108,911
20 Sept 202252.5352.8752.2152.8552.386,354,990
19 Sept 202251.9452.8951.8852.4952.024,662,563
16 Sept 202252.4552.8151.9952.5452.074,879,017
15 Sept 202253.2753.5452.8953.1052.635,740,218
14 Sept 202253.8554.4853.7354.2153.734,348,513
13 Sept 202253.7054.2252.9953.1752.704,747,975
12 Sept 202254.2654.5653.8853.9753.494,736,263
09 Sept 202253.4053.7453.1753.6553.175,154,250
08 Sept 202251.8252.3951.7552.1651.706,255,961
07 Sept 202252.0452.3151.5452.1951.735,655,508
06 Sept 202253.4653.5952.7152.8052.335,131,494
02 Sept 202253.8054.0453.0653.2352.765,595,494
01 Sept 202252.8052.8652.1252.4051.936,334,794
31 Aug 202252.4653.6752.3552.9852.516,568,531
30 Aug 202254.6554.7054.0654.4053.927,494,213
29 Aug 202254.9056.1854.8755.6655.164,905,028
26 Aug 202255.1855.5854.7254.8854.393,475,573
25 Aug 202254.9555.1054.5454.7454.253,636,080
24 Aug 202254.1654.5853.9354.4453.966,480,483
23 Aug 202253.8455.1453.7955.0554.565,418,352
22 Aug 202252.8453.1852.2852.8552.384,490,994
19 Aug 202253.2553.4852.8052.8652.394,321,446
18 Aug 202252.7753.7952.7553.6953.218,550,633
17 Aug 202252.4153.1052.2252.9152.443,311,105
16 Aug 202252.8153.1352.3752.7452.273,075,603
15 Aug 202252.1553.1251.7653.0352.564,377,917
12 Aug 202253.5254.3053.2754.2953.813,993,983
11 Aug 202253.9354.3353.8353.9353.455,705,225
11 Aug 20220.5 Dividend
10 Aug 202253.1753.2952.3853.1352.164,137,914
09 Aug 202253.2053.4652.3852.5251.564,099,243
08 Aug 202252.6952.8651.9351.9751.023,552,307
05 Aug 202250.8852.1950.8151.8950.945,334,488
04 Aug 202252.1552.2150.9351.0950.165,002,827
03 Aug 202253.5653.5852.0952.3651.413,641,379
02 Aug 202253.0253.2652.4252.7251.764,492,498
01 Aug 202252.8052.9052.1452.3651.414,318,655
29 Jul 202251.9053.5051.8653.3852.416,104,532
28 Jul 202252.2652.4551.1551.4950.555,117,847
27 Jul 202250.7851.6950.3351.4250.484,372,980
26 Jul 202250.5850.7449.9450.0649.153,320,831
25 Jul 202249.0950.2448.8250.1949.283,860,029
22 Jul 202248.8049.3948.4448.7947.903,076,278
21 Jul 202248.1049.0147.7548.9848.092,829,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...