Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 64.55 | 64.60 | 63.19 | 63.26 | 63.26 | 3,572,034 |
| 29 Sept 2023 | 65.42 | 65.45 | 64.14 | 64.38 | 64.38 | 7,007,142 |
| 28 Sept 2023 | 65.09 | 65.96 | 65.09 | 65.82 | 65.82 | 6,326,736 |
| 27 Sept 2023 | 64.50 | 65.04 | 64.34 | 64.92 | 64.92 | 5,079,809 |
| 26 Sept 2023 | 64.15 | 64.47 | 63.78 | 63.91 | 63.91 | 3,187,826 |
| 25 Sept 2023 | 64.41 | 64.82 | 64.05 | 64.71 | 64.71 | 2,845,251 |
| 22 Sept 2023 | 64.98 | 65.27 | 64.48 | 64.52 | 64.52 | 5,412,388 |
| 21 Sept 2023 | 65.13 | 65.38 | 64.43 | 64.46 | 64.46 | 6,842,505 |
| 20 Sept 2023 | 64.97 | 65.54 | 64.74 | 64.93 | 64.93 | 12,779,342 |
| 19 Sept 2023 | 65.60 | 65.72 | 65.09 | 65.17 | 65.17 | 5,506,664 |
| 18 Sept 2023 | 65.11 | 65.26 | 64.76 | 65.23 | 65.23 | 3,410,816 |
| 15 Sept 2023 | 64.94 | 65.34 | 64.61 | 64.65 | 64.65 | 4,787,592 |
| 14 Sept 2023 | 64.40 | 65.37 | 64.36 | 65.34 | 65.34 | 7,459,641 |
| 13 Sept 2023 | 64.24 | 64.26 | 63.65 | 63.93 | 63.93 | 4,737,805 |
| 12 Sept 2023 | 63.58 | 64.15 | 63.58 | 64.07 | 64.07 | 5,717,953 |
| 11 Sept 2023 | 63.88 | 64.02 | 63.36 | 63.52 | 63.52 | 4,328,969 |
| 08 Sept 2023 | 63.00 | 63.64 | 62.91 | 63.20 | 63.20 | 4,476,333 |
| 07 Sept 2023 | 63.28 | 63.53 | 63.03 | 63.03 | 63.03 | 3,041,259 |
| 06 Sept 2023 | 63.03 | 63.58 | 62.94 | 63.39 | 63.39 | 3,640,134 |
| 05 Sept 2023 | 63.29 | 63.56 | 62.63 | 62.85 | 62.85 | 3,944,605 |
| 01 Sept 2023 | 63.01 | 63.16 | 62.47 | 62.85 | 62.85 | 2,924,792 |
| 31 Aug 2023 | 62.44 | 62.44 | 61.88 | 62.09 | 62.09 | 3,051,592 |
| 30 Aug 2023 | 62.44 | 62.56 | 62.14 | 62.24 | 62.24 | 2,464,087 |
| 29 Aug 2023 | 61.60 | 62.03 | 61.29 | 62.01 | 62.01 | 2,925,694 |
| 28 Aug 2023 | 61.24 | 61.63 | 61.11 | 61.42 | 61.42 | 2,405,541 |
| 25 Aug 2023 | 61.05 | 61.16 | 60.58 | 61.03 | 61.03 | 3,417,173 |
| 24 Aug 2023 | 60.47 | 60.94 | 60.42 | 60.46 | 60.46 | 2,915,432 |
| 23 Aug 2023 | 60.61 | 60.97 | 60.13 | 60.73 | 60.73 | 2,818,815 |
| 22 Aug 2023 | 61.47 | 61.53 | 60.88 | 60.93 | 60.93 | 2,903,838 |
| 21 Aug 2023 | 61.58 | 61.71 | 61.06 | 61.42 | 61.42 | 2,906,847 |
| 18 Aug 2023 | 60.39 | 61.23 | 60.27 | 61.20 | 61.20 | 3,627,689 |
| 17 Aug 2023 | 61.45 | 61.68 | 60.83 | 60.99 | 60.99 | 4,099,843 |
| 16 Aug 2023 | 60.70 | 61.19 | 60.65 | 60.68 | 60.68 | 5,011,595 |
| 15 Aug 2023 | 61.44 | 61.53 | 60.83 | 60.93 | 60.93 | 4,170,397 |
| 14 Aug 2023 | 61.44 | 61.72 | 61.10 | 61.56 | 61.56 | 4,733,411 |
| 11 Aug 2023 | 61.63 | 62.47 | 61.63 | 62.42 | 62.42 | 4,513,205 |
| 10 Aug 2023 | 62.64 | 63.10 | 62.21 | 62.32 | 62.32 | 3,763,521 |
| 10 Aug 2023 | 0.662 Dividend | |||||
| 09 Aug 2023 | 62.28 | 62.78 | 62.24 | 62.52 | 61.86 | 4,999,187 |
| 08 Aug 2023 | 60.70 | 61.74 | 60.34 | 61.68 | 61.03 | 3,694,454 |
| 07 Aug 2023 | 61.55 | 61.65 | 61.22 | 61.44 | 60.79 | 3,972,654 |
| 04 Aug 2023 | 61.20 | 61.99 | 61.09 | 61.15 | 60.50 | 4,267,497 |
| 03 Aug 2023 | 59.83 | 60.73 | 59.58 | 60.59 | 59.95 | 4,607,290 |
| 02 Aug 2023 | 60.36 | 60.43 | 59.51 | 59.92 | 59.29 | 5,583,412 |
| 01 Aug 2023 | 61.22 | 61.44 | 60.66 | 61.02 | 60.37 | 4,749,446 |
| 31 Jul 2023 | 61.40 | 61.92 | 61.31 | 61.63 | 60.98 | 5,239,894 |
| 28 Jul 2023 | 60.81 | 61.33 | 60.61 | 60.94 | 60.29 | 3,903,043 |
| 27 Jul 2023 | 61.59 | 61.88 | 60.68 | 60.80 | 60.16 | 7,348,255 |
| 26 Jul 2023 | 62.32 | 62.78 | 62.22 | 62.62 | 61.96 | 4,484,023 |
| 25 Jul 2023 | 62.67 | 63.23 | 62.30 | 63.03 | 62.36 | 4,895,979 |
| 24 Jul 2023 | 62.89 | 63.69 | 62.86 | 63.38 | 62.71 | 5,758,797 |
| 21 Jul 2023 | 62.82 | 62.98 | 62.58 | 62.97 | 62.30 | 4,425,165 |
| 20 Jul 2023 | 62.35 | 62.68 | 62.15 | 62.60 | 61.94 | 3,701,146 |
| 19 Jul 2023 | 61.46 | 61.90 | 61.40 | 61.73 | 61.08 | 4,085,140 |
| 18 Jul 2023 | 60.87 | 61.44 | 60.77 | 61.04 | 60.39 | 5,030,586 |
| 17 Jul 2023 | 61.22 | 61.32 | 60.81 | 60.81 | 60.17 | 5,324,870 |
| 14 Jul 2023 | 62.30 | 62.30 | 60.62 | 60.68 | 60.04 | 6,420,971 |
| 13 Jul 2023 | 62.31 | 62.60 | 61.92 | 62.11 | 61.45 | 5,043,050 |
| 12 Jul 2023 | 62.07 | 62.30 | 61.60 | 61.79 | 61.14 | 4,888,022 |
| 11 Jul 2023 | 60.20 | 60.89 | 60.20 | 60.87 | 60.23 | 4,291,898 |
| 10 Jul 2023 | 59.76 | 60.29 | 59.71 | 59.92 | 59.29 | 3,409,529 |
| 07 Jul 2023 | 58.61 | 59.92 | 58.58 | 59.65 | 59.02 | 4,802,897 |
| 06 Jul 2023 | 58.88 | 59.07 | 58.14 | 58.53 | 57.91 | 4,478,856 |
| 05 Jul 2023 | 60.68 | 60.73 | 59.73 | 59.86 | 59.23 | 4,406,581 |
| 03 Jul 2023 | 61.26 | 61.31 | 60.72 | 60.86 | 60.22 | 3,121,855 |
| 30 Jun 2023 | 60.32 | 60.57 | 60.02 | 60.38 | 59.74 | 4,458,981 |
| 29 Jun 2023 | 59.60 | 59.98 | 59.44 | 59.85 | 59.22 | 3,848,775 |
| 28 Jun 2023 | 59.34 | 59.76 | 58.86 | 59.64 | 59.01 | 3,701,046 |
| 27 Jun 2023 | 60.11 | 60.17 | 59.67 | 59.94 | 59.31 | 3,459,483 |
| 26 Jun 2023 | 60.12 | 60.54 | 60.09 | 60.20 | 59.56 | 3,074,750 |
| 23 Jun 2023 | 59.72 | 60.19 | 59.53 | 59.60 | 58.97 | 4,421,843 |
| 22 Jun 2023 | 60.27 | 60.47 | 60.06 | 60.09 | 59.45 | 3,548,701 |
| 21 Jun 2023 | 60.07 | 61.17 | 60.03 | 60.75 | 60.11 | 4,866,331 |
| 20 Jun 2023 | 60.33 | 60.38 | 59.58 | 60.33 | 59.69 | 4,645,056 |
| 16 Jun 2023 | 60.60 | 60.97 | 60.22 | 60.35 | 59.71 | 6,410,520 |
| 15 Jun 2023 | 59.90 | 61.09 | 59.82 | 60.68 | 60.04 | 8,191,054 |
| 14 Jun 2023 | 59.58 | 59.99 | 58.96 | 59.36 | 58.73 | 7,493,266 |
| 13 Jun 2023 | 58.39 | 59.10 | 58.28 | 58.39 | 57.77 | 5,433,135 |
| 12 Jun 2023 | 58.01 | 58.40 | 57.55 | 57.82 | 57.21 | 4,920,785 |
| 09 Jun 2023 | 58.26 | 58.77 | 57.99 | 58.43 | 57.81 | 3,693,359 |
| 08 Jun 2023 | 58.41 | 59.00 | 58.06 | 58.84 | 58.22 | 6,165,899 |
| 07 Jun 2023 | 57.44 | 58.31 | 57.43 | 58.20 | 57.58 | 6,636,455 |
| 06 Jun 2023 | 56.36 | 57.73 | 56.31 | 57.70 | 57.09 | 5,449,934 |
| 05 Jun 2023 | 58.35 | 58.38 | 57.56 | 57.71 | 57.10 | 4,556,609 |
| 02 Jun 2023 | 57.86 | 58.45 | 57.77 | 58.26 | 57.64 | 4,469,082 |
| 01 Jun 2023 | 56.18 | 57.41 | 56.03 | 57.09 | 56.49 | 4,418,013 |
| 31 May 2023 | 56.02 | 56.33 | 55.78 | 56.00 | 55.41 | 6,159,243 |
| 30 May 2023 | 57.50 | 57.94 | 57.22 | 57.49 | 56.88 | 3,343,556 |
| 26 May 2023 | 58.76 | 58.92 | 58.44 | 58.78 | 58.16 | 3,448,964 |
| 25 May 2023 | 58.46 | 58.60 | 57.94 | 58.39 | 57.77 | 5,200,606 |
| 24 May 2023 | 59.93 | 60.04 | 59.29 | 59.54 | 58.91 | 4,587,894 |
| 23 May 2023 | 60.37 | 60.77 | 60.09 | 60.36 | 59.72 | 3,265,973 |
| 22 May 2023 | 60.12 | 60.44 | 59.99 | 60.03 | 59.39 | 2,964,172 |
| 19 May 2023 | 60.75 | 60.96 | 60.29 | 60.42 | 59.78 | 3,615,164 |
| 18 May 2023 | 60.43 | 60.44 | 59.58 | 60.06 | 59.42 | 5,674,548 |
| 18 May 2023 | 0.575 Dividend | |||||
| 17 May 2023 | 60.42 | 60.97 | 59.99 | 60.79 | 59.58 | 3,782,456 |
| 16 May 2023 | 60.34 | 60.73 | 59.85 | 59.91 | 58.71 | 3,547,073 |
| 15 May 2023 | 60.58 | 61.15 | 60.40 | 60.92 | 59.70 | 2,691,564 |
| 12 May 2023 | 60.76 | 61.07 | 60.14 | 60.36 | 59.16 | 3,007,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
