Shell plc (SHEL)
84.41
+0.90 (1.08%)
NYSE · Last Trade: Mar 2nd, 10:30 AM EST
Historical Prices For Shell plc (SHEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 82.77 | 83.67 | 82.19 | 83.51 | 6,256,240 | 83.51 |
| 2/26/2026 | 80.92 | 81.97 | 80.66 | 81.18 | 5,767,054 | 81.18 |
| 2/25/2026 | 81.30 | 82.29 | 80.79 | 82.28 | 7,073,030 | 82.28 |
| 2/24/2026 | 80.43 | 80.88 | 79.95 | 80.78 | 5,658,467 | 80.78 |
| 2/23/2026 | 80.03 | 80.94 | 79.72 | 79.97 | 4,549,431 | 79.97 |
| 2/20/2026 | 79.36 | 79.94 | 79.06 | 79.78 | 5,506,291 | 79.78 |
| 2/19/2026 | 80.11 | 80.53 | 79.59 | 80.38 | 5,813,117 | 79.64 |
| 2/18/2026 | 79.60 | 79.92 | 79.13 | 79.87 | 4,643,926 | 79.13 |
| 2/17/2026 | 77.92 | 78.21 | 76.94 | 77.94 | 4,849,354 | 77.22 |
| 2/13/2026 | 78.18 | 78.81 | 77.92 | 78.77 | 5,364,747 | 78.04 |
| 2/12/2026 | 79.47 | 79.60 | 77.63 | 78.22 | 7,348,209 | 77.50 |
| 2/11/2026 | 78.78 | 80.25 | 78.61 | 80.23 | 6,948,226 | 79.49 |
| 2/10/2026 | 78.38 | 78.40 | 77.28 | 77.90 | 3,925,786 | 77.18 |
| 2/09/2026 | 76.43 | 77.85 | 76.33 | 77.80 | 5,594,170 | 77.08 |
| 2/06/2026 | 75.18 | 76.22 | 75.02 | 75.29 | 8,878,730 | 74.59 |
| 2/05/2026 | 76.29 | 76.60 | 74.47 | 74.63 | 11,392,632 | 73.94 |
| 2/04/2026 | 78.31 | 79.30 | 78.14 | 78.79 | 9,606,336 | 78.06 |
| 2/03/2026 | 75.46 | 77.84 | 75.27 | 77.63 | 8,248,912 | 76.91 |
| 2/02/2026 | 76.04 | 76.33 | 75.50 | 75.73 | 6,001,684 | 75.03 |
| 1/30/2026 | 77.02 | 77.09 | 75.78 | 77.03 | 7,081,361 | 76.32 |
| 1/29/2026 | 77.97 | 78.17 | 76.91 | 77.47 | 10,770,636 | 76.75 |
| 1/28/2026 | 76.00 | 76.05 | 75.03 | 75.79 | 4,114,525 | 75.09 |
| 1/27/2026 | 73.96 | 75.45 | 73.92 | 75.45 | 4,795,367 | 74.75 |
| 1/26/2026 | 74.14 | 74.28 | 73.13 | 73.25 | 5,212,184 | 72.57 |
| 1/23/2026 | 73.89 | 73.99 | 73.19 | 73.75 | 6,051,612 | 73.07 |
| 1/22/2026 | 73.01 | 73.30 | 72.25 | 72.42 | 5,010,973 | 71.75 |
| 1/21/2026 | 73.38 | 74.34 | 73.30 | 73.81 | 5,552,546 | 73.13 |
| 1/20/2026 | 73.58 | 73.83 | 73.02 | 73.11 | 4,685,960 | 72.43 |
| 1/16/2026 | 74.25 | 74.54 | 73.72 | 74.25 | 4,157,248 | 73.56 |
| 1/15/2026 | 73.36 | 73.84 | 73.06 | 73.42 | 4,680,025 | 72.74 |
| 1/14/2026 | 73.42 | 74.89 | 73.35 | 74.35 | 8,057,723 | 73.66 |
| 1/13/2026 | 72.36 | 73.63 | 72.31 | 73.18 | 6,482,823 | 72.50 |
| 1/12/2026 | 71.16 | 71.84 | 71.04 | 71.66 | 4,390,458 | 71.00 |
| 1/09/2026 | 70.87 | 71.47 | 70.60 | 70.83 | 5,603,040 | 70.17 |
| 1/08/2026 | 69.85 | 70.53 | 68.63 | 70.31 | 13,092,320 | 69.66 |
| 1/07/2026 | 71.52 | 72.04 | 71.26 | 71.54 | 4,922,112 | 70.88 |
| 1/06/2026 | 75.16 | 75.33 | 72.83 | 72.90 | 6,523,125 | 72.23 |
| 1/05/2026 | 75.15 | 75.47 | 73.45 | 75.03 | 6,525,938 | 74.34 |
| 1/02/2026 | 74.04 | 75.56 | 73.91 | 75.44 | 5,611,426 | 74.74 |
| 12/31/2025 | 73.81 | 73.86 | 73.18 | 73.48 | 1,638,427 | 72.80 |
| 12/30/2025 | 73.60 | 73.94 | 73.58 | 73.83 | 3,482,632 | 73.15 |
| 12/29/2025 | 73.26 | 73.45 | 73.02 | 73.12 | 2,632,102 | 72.44 |
| 12/26/2025 | 72.84 | 72.99 | 72.51 | 72.81 | 1,580,790 | 72.14 |
| 12/24/2025 | 72.97 | 73.01 | 72.74 | 72.84 | 1,021,046 | 72.17 |
| 12/23/2025 | 72.80 | 73.12 | 72.74 | 73.07 | 2,418,446 | 72.39 |
| 12/22/2025 | 72.72 | 73.15 | 72.58 | 72.58 | 3,542,964 | 71.91 |
| 12/19/2025 | 71.85 | 72.48 | 71.84 | 72.02 | 5,581,287 | 71.35 |
| 12/18/2025 | 71.44 | 71.56 | 71.02 | 71.31 | 5,264,710 | 70.65 |
| 12/17/2025 | 71.72 | 71.81 | 71.14 | 71.55 | 4,884,458 | 70.89 |
| 12/16/2025 | 71.16 | 71.28 | 70.11 | 70.46 | 5,381,454 | 69.81 |
| 12/15/2025 | 72.79 | 72.85 | 71.90 | 72.23 | 3,933,996 | 71.56 |
| 12/12/2025 | 72.40 | 72.57 | 71.86 | 72.33 | 3,693,245 | 71.66 |
| 12/11/2025 | 72.68 | 73.17 | 72.64 | 72.86 | 3,556,573 | 72.19 |
| 12/10/2025 | 72.64 | 73.05 | 72.28 | 72.88 | 3,396,701 | 72.21 |
| 12/09/2025 | 73.06 | 73.40 | 72.52 | 72.55 | 2,713,580 | 71.88 |
| 12/08/2025 | 73.09 | 73.61 | 72.67 | 72.70 | 3,780,850 | 72.03 |
| 12/05/2025 | 73.59 | 74.06 | 72.98 | 73.01 | 4,610,038 | 72.33 |
| 12/04/2025 | 74.83 | 75.18 | 74.29 | 74.50 | 3,698,715 | 73.81 |
| 12/03/2025 | 74.51 | 75.12 | 74.51 | 75.12 | 3,818,515 | 74.42 |
| 12/02/2025 | 74.23 | 74.32 | 73.57 | 73.96 | 3,714,878 | 73.28 |