New Zealand markets close in 1 hour 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202356.9957.3555.5455.9755.977,498,669
22 Mar 202356.9857.9656.8356.8556.857,104,574
21 Mar 202357.1757.4456.3357.1257.127,023,901
20 Mar 202354.7655.6354.4855.2455.245,500,597
17 Mar 202354.5554.7153.5853.9553.958,845,638
16 Mar 202353.0754.7152.4754.6454.6412,526,152
15 Mar 202355.5756.0254.5155.5555.5511,421,323
14 Mar 202359.3960.3858.8359.4059.404,932,262
13 Mar 202358.3160.1658.0859.1059.106,706,667
10 Mar 202361.2561.6960.1960.3660.364,493,262
09 Mar 202361.2561.6760.5460.6660.663,348,425
08 Mar 202361.5161.9361.0261.3761.372,837,335
07 Mar 202362.3562.3661.3261.6061.603,146,586
06 Mar 202362.3162.7362.1662.5762.573,306,147
03 Mar 202361.4262.4261.3062.3062.304,237,293
02 Mar 202361.5262.4961.3762.4262.424,041,439
01 Mar 202361.5062.0861.2561.9461.944,300,198
28 Feb 202361.5861.6060.7560.7760.775,055,244
27 Feb 202360.9061.5460.5961.2061.204,710,210
24 Feb 202359.5760.6959.3460.6360.635,069,046
23 Feb 202359.8160.4459.6260.2660.264,144,024
22 Feb 202359.6159.7258.6758.9558.954,332,574
21 Feb 202360.1460.5060.0560.0760.073,071,355
17 Feb 202361.1361.2260.5060.6660.665,071,012
16 Feb 202361.7162.3861.5961.9061.905,075,158
16 Feb 20230.575 Dividend
15 Feb 202362.0162.5761.6362.4661.886,946,412
14 Feb 202361.8762.7561.7262.5862.005,795,144
13 Feb 202361.5561.9961.3761.8361.264,526,171
10 Feb 202360.9561.8560.7661.7661.197,372,318
09 Feb 202360.1760.3459.7259.7959.244,918,346
08 Feb 202359.6359.8858.8459.4758.925,212,568
07 Feb 202358.3159.7258.2459.6159.064,831,599
06 Feb 202358.0058.1957.2157.8557.325,409,777
03 Feb 202358.1659.1357.9658.3057.765,750,011
02 Feb 202359.6359.6456.9157.6357.109,676,816
01 Feb 202358.6858.8957.5058.3257.785,282,193
31 Jan 202358.1858.8857.7858.8158.273,360,666
30 Jan 202358.7258.9058.3158.4157.873,953,046
27 Jan 202358.9459.1858.4058.5157.972,599,115
26 Jan 202358.2358.6757.6458.5257.983,815,540
25 Jan 202357.7857.9957.2857.8457.314,033,854
24 Jan 202351.2658.4056.2657.9957.463,125,185
23 Jan 202358.3758.8358.3558.6358.093,219,155
20 Jan 202358.4958.9958.1558.9058.364,272,295
19 Jan 202358.3559.2158.1559.1358.593,563,568
18 Jan 202360.0260.1458.3358.3957.854,893,268
17 Jan 202359.6360.1259.2459.4058.853,301,583
13 Jan 202359.5959.9559.4159.6159.063,619,767
12 Jan 202359.1359.7858.6959.6259.073,942,425
11 Jan 202358.7358.9658.3258.9358.393,113,956
10 Jan 202357.9558.4857.6958.3757.833,475,500
09 Jan 202358.1658.6057.7058.0757.544,939,246
06 Jan 202356.1257.2856.0457.2556.725,845,518
05 Jan 202354.9955.5754.9755.4854.974,266,050
04 Jan 202355.8155.9755.1355.4354.925,712,988
03 Jan 202357.4757.7955.9455.9855.467,766,476
30 Dec 202256.4856.9756.4656.9556.432,068,550
29 Dec 202256.8957.0556.6756.6756.153,415,063
28 Dec 202257.9357.9356.3956.5656.044,140,448
27 Dec 202257.8558.0457.5957.8757.342,395,120
23 Dec 202257.1657.7856.9657.7857.252,572,147
22 Dec 202257.4657.6055.9756.7456.223,748,871
21 Dec 202257.2457.7656.7257.6057.074,917,419
20 Dec 202255.9856.5355.7856.1355.614,430,725
19 Dec 202256.2456.3455.2955.5255.015,096,775
16 Dec 202254.9455.2654.4054.9654.456,956,962
15 Dec 202256.7656.9055.7856.1555.636,087,661
14 Dec 202257.3857.4856.5456.7656.244,325,588
13 Dec 202257.3757.7457.1557.3856.855,091,499
12 Dec 202256.0656.5655.8856.3655.844,491,861
09 Dec 202256.2756.7855.6155.6155.104,283,357
08 Dec 202257.2157.4456.3756.5956.074,571,387
07 Dec 202256.9657.3256.3556.3555.835,444,943
06 Dec 202257.5258.0356.5156.6856.166,428,901
05 Dec 202258.7758.9757.1057.4056.875,917,006
02 Dec 202257.7258.2157.4957.7257.193,510,813
01 Dec 202258.6958.7757.9158.0557.524,084,642
30 Nov 202258.4758.7457.8658.4757.935,377,406
29 Nov 202257.2758.0357.2757.6257.094,289,617
28 Nov 202256.4957.0656.2656.4955.973,806,189
25 Nov 202257.0057.5456.7856.8256.301,500,910
23 Nov 202256.3257.0056.1156.8356.313,203,577
22 Nov 202256.0056.9555.7256.8256.303,419,207
21 Nov 202254.7154.8353.5154.6954.194,371,219
18 Nov 202255.8756.1555.1455.9455.433,367,940
17 Nov 202255.7156.7555.5156.6956.174,534,539
16 Nov 202256.6256.7355.6755.8255.314,272,507
15 Nov 202256.2756.6755.9556.2855.764,948,655
14 Nov 202254.9755.4154.6654.6654.163,393,581
11 Nov 202255.5955.9955.1755.7755.265,480,342
10 Nov 202254.4954.7453.5653.8853.385,155,983
09 Nov 202254.3054.5253.0353.1152.625,612,875
09 Nov 20220.5 Dividend
08 Nov 202256.1256.5255.8456.2155.204,022,750
07 Nov 202257.2857.4456.8456.8655.844,806,178
04 Nov 202257.2857.6756.6657.0656.036,535,189
03 Nov 202254.7855.8754.6055.7354.733,795,150
02 Nov 202255.9556.0454.8454.9153.923,919,461
01 Nov 202256.9256.9555.8055.8454.834,792,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...