New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.93-0.20 (-0.31%)
At close: 04:00PM EST
63.99 +0.06 (+0.09%)
After hours: 07:46PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202463.8464.0463.3863.9363.933,087,956
22 Feb 202464.3464.4663.8164.1364.135,172,043
21 Feb 202463.7664.3963.6064.3864.386,747,228
20 Feb 202463.9463.9463.3063.6263.627,343,288
16 Feb 202463.6063.9063.4563.5763.573,977,906
15 Feb 202462.0663.6362.0363.5863.585,497,231
15 Feb 20240.688 Dividend
14 Feb 202463.7163.9763.2863.4362.743,777,604
13 Feb 202464.1264.2063.1363.4262.734,707,926
12 Feb 202463.9764.2563.6564.1563.454,204,223
09 Feb 202463.8864.1763.5663.7463.053,620,567
08 Feb 202463.2563.7363.2263.5662.874,720,812
07 Feb 202463.2963.6262.9063.5662.874,578,603
06 Feb 202463.1263.9763.0863.6562.965,139,418
05 Feb 202463.0063.1762.5662.9862.304,426,312
02 Feb 202463.7563.8763.0163.3062.615,547,851
01 Feb 202464.2564.9863.8364.0863.3810,950,785
31 Jan 202463.5763.7662.8062.9162.236,776,727
30 Jan 202463.2464.0563.0063.8963.204,431,459
29 Jan 202463.2263.4162.7163.4162.724,660,680
26 Jan 202462.7063.2362.4763.1762.485,348,091
25 Jan 202461.8162.5161.4062.4961.815,787,649
24 Jan 202461.4361.7061.2661.4660.795,382,358
23 Jan 202460.7761.1760.7461.1560.493,955,206
22 Jan 202460.6961.2960.4461.1860.524,857,336
19 Jan 202461.2861.2960.7561.1160.453,884,440
18 Jan 202461.2161.3960.7661.3560.686,001,278
17 Jan 202460.6461.0960.3461.0460.385,755,790
16 Jan 202462.9263.0861.7561.7661.095,960,886
12 Jan 202464.1064.2663.4963.8063.114,422,731
11 Jan 202463.7863.7962.7663.2062.516,864,320
10 Jan 202463.7063.7662.9063.0762.395,538,011
09 Jan 202464.4464.4963.8163.9063.214,761,449
08 Jan 202464.9164.9164.1864.6263.928,500,321
05 Jan 202466.6066.7765.5865.7365.026,441,927
04 Jan 202467.3367.6566.3266.3665.643,420,027
03 Jan 202466.0967.0965.9466.9366.204,389,824
02 Jan 202465.8666.4265.6765.9165.204,934,145
29 Dec 202366.0966.1265.6665.8065.093,041,426
28 Dec 202366.0466.2065.4465.4564.743,227,686
27 Dec 202366.2066.3665.9666.1365.413,402,886
26 Dec 202365.9266.3665.8566.1165.392,649,997
22 Dec 202366.0266.2165.6465.8165.103,487,230
21 Dec 202365.5765.9665.3165.6564.948,997,217
20 Dec 202366.0266.3665.0665.0664.357,623,867
19 Dec 202365.3765.6065.1565.5064.794,870,480
18 Dec 202365.1965.3764.6864.7164.014,674,660
15 Dec 202364.7064.8464.0564.0863.386,033,068
14 Dec 202365.0665.6164.8965.4964.786,924,106
13 Dec 202363.6264.2363.0864.2263.525,627,025
12 Dec 202363.7263.9663.4263.7063.015,417,771
11 Dec 202364.1364.4963.7963.8863.194,608,888
08 Dec 202363.5864.2863.5364.1463.445,831,511
07 Dec 202363.3963.6563.0563.2762.585,329,522
06 Dec 202364.1164.1463.0363.0562.376,464,874
05 Dec 202364.6864.9064.1464.1663.466,521,106
04 Dec 202364.8665.2264.6164.8964.196,188,176
01 Dec 202365.7166.2465.3965.4364.726,554,278
30 Nov 202366.4967.1465.4765.8065.096,604,567
29 Nov 202366.0466.0965.5365.8565.147,969,490
28 Nov 202366.2066.5065.9266.0065.283,074,245
27 Nov 202366.1666.2765.6765.8165.103,559,317
24 Nov 202366.1666.6565.9765.9965.272,036,330
22 Nov 202364.4765.5464.1965.4264.716,170,963
21 Nov 202366.6166.7966.3566.5265.803,786,288
20 Nov 202366.6067.2366.4666.6865.964,445,579
17 Nov 202365.2866.2165.2865.8765.164,783,860
16 Nov 202364.6664.8264.2064.6063.905,498,582
16 Nov 20230.662 Dividend
15 Nov 202366.4166.7965.9465.9564.583,920,916
14 Nov 202366.0366.6365.9866.3764.993,706,054
13 Nov 202365.5966.2765.4766.0464.673,929,212
10 Nov 202365.4065.6864.8265.6064.244,183,932
09 Nov 202364.6965.3964.6864.8163.464,520,192
08 Nov 202364.9165.1564.3064.4263.086,552,348
07 Nov 202365.8965.9665.3165.4964.134,288,852
06 Nov 202367.3767.4566.8066.8365.444,441,875
03 Nov 202366.8266.9765.9366.1464.776,737,517
02 Nov 202367.3968.7467.2268.5567.136,577,759
01 Nov 202365.5166.0665.1565.3964.036,488,388
31 Oct 202365.2065.8264.6565.1463.798,911,754
30 Oct 202366.5566.7565.8966.0964.725,004,480
27 Oct 202367.3167.4366.0966.3664.986,047,687
26 Oct 202366.3566.4165.7666.2264.846,078,993
25 Oct 202366.8967.1866.7066.8665.474,833,452
24 Oct 202367.2767.3166.5466.6765.286,852,836
23 Oct 202367.6967.7266.9467.0765.689,927,224
20 Oct 202367.7168.0067.0267.0565.665,387,530
19 Oct 202367.7668.4167.4468.1066.696,302,041
18 Oct 202368.4268.7068.0968.4967.076,260,077
17 Oct 202368.1068.7268.0868.4867.066,255,736
16 Oct 202368.0268.2267.6168.1166.695,770,166
13 Oct 202367.1467.6166.9367.3865.988,064,370
12 Oct 202366.4866.8066.0066.5465.165,893,114
11 Oct 202366.4866.6665.8166.3564.976,390,396
10 Oct 202366.0366.5765.8566.4865.105,700,124
09 Oct 202365.4866.1365.3366.1264.757,330,905
06 Oct 202363.5964.6763.0664.5363.196,938,644
05 Oct 202361.6662.6661.6562.6661.365,707,383
04 Oct 202362.6162.6461.5962.0460.758,040,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...