Shell plc (SHEL)
66.22
+0.00 (0.00%)
NYSE · Last Trade: Jun 2nd, 6:42 AM EDT
Historical Prices For Shell plc (SHEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 66.56 | 66.58 | 65.96 | 66.22 | 3,432,209 | 66.22 |
| 5/29/2025 | 66.41 | 66.50 | 66.07 | 66.44 | 3,492,242 | 66.44 |
| 5/28/2025 | 66.62 | 66.70 | 65.94 | 66.04 | 3,056,941 | 66.04 |
| 5/27/2025 | 66.71 | 66.78 | 66.37 | 66.69 | 2,774,975 | 66.69 |
| 5/23/2025 | 65.55 | 66.30 | 65.38 | 66.30 | 3,064,764 | 66.30 |
| 5/22/2025 | 65.93 | 66.23 | 65.40 | 65.95 | 3,484,549 | 65.95 |
| 5/21/2025 | 67.18 | 67.20 | 66.34 | 66.36 | 3,101,929 | 66.36 |
| 5/20/2025 | 66.65 | 66.92 | 66.48 | 66.62 | 2,522,603 | 66.62 |
| 5/19/2025 | 66.46 | 66.67 | 65.93 | 66.67 | 2,749,783 | 66.67 |
| 5/16/2025 | 67.05 | 67.14 | 66.37 | 66.62 | 2,625,621 | 66.62 |
| 5/15/2025 | 66.70 | 67.44 | 66.31 | 67.39 | 2,670,353 | 66.67 |
| 5/14/2025 | 67.31 | 67.54 | 66.93 | 67.09 | 3,338,108 | 66.38 |
| 5/13/2025 | 66.76 | 67.87 | 66.55 | 67.61 | 3,697,608 | 66.89 |
| 5/12/2025 | 66.68 | 67.09 | 66.14 | 66.38 | 5,277,844 | 65.67 |
| 5/09/2025 | 65.88 | 66.17 | 65.50 | 66.15 | 4,584,447 | 65.45 |
| 5/08/2025 | 64.97 | 65.54 | 64.89 | 65.08 | 3,656,193 | 64.39 |
| 5/07/2025 | 65.40 | 65.46 | 64.81 | 65.05 | 3,616,837 | 64.36 |
| 5/06/2025 | 65.95 | 66.15 | 65.06 | 65.10 | 3,867,652 | 64.41 |
| 5/05/2025 | 65.70 | 65.70 | 64.97 | 65.12 | 4,346,414 | 64.43 |
| 5/02/2025 | 67.12 | 67.16 | 65.86 | 66.64 | 6,608,961 | 65.93 |
| 5/01/2025 | 64.52 | 65.35 | 64.31 | 64.80 | 3,931,482 | 64.11 |
| 4/30/2025 | 65.31 | 65.32 | 64.02 | 64.48 | 4,663,475 | 63.79 |
| 4/29/2025 | 65.32 | 65.91 | 65.26 | 65.51 | 2,991,760 | 64.81 |
| 4/28/2025 | 65.82 | 66.28 | 65.76 | 66.02 | 3,709,470 | 65.32 |
| 4/25/2025 | 65.30 | 65.99 | 65.15 | 65.86 | 3,601,474 | 65.16 |
| 4/24/2025 | 65.14 | 65.25 | 64.60 | 65.05 | 5,532,082 | 64.36 |
| 4/23/2025 | 66.11 | 66.11 | 64.34 | 64.51 | 5,767,755 | 63.82 |
| 4/22/2025 | 65.39 | 65.75 | 64.86 | 65.17 | 5,567,172 | 64.48 |
| 4/21/2025 | 64.67 | 64.74 | 63.88 | 64.65 | 4,498,689 | 63.96 |
| 4/17/2025 | 64.37 | 65.66 | 64.31 | 65.04 | 4,512,628 | 64.35 |
| 4/16/2025 | 64.02 | 64.91 | 63.77 | 64.03 | 6,013,411 | 63.35 |
| 4/15/2025 | 62.82 | 63.43 | 62.58 | 62.78 | 4,072,718 | 62.11 |
| 4/14/2025 | 62.76 | 62.82 | 61.84 | 62.54 | 4,860,446 | 61.88 |
| 4/11/2025 | 60.97 | 62.45 | 60.32 | 62.09 | 8,669,777 | 61.43 |
| 4/10/2025 | 62.18 | 62.43 | 58.98 | 59.78 | 12,826,715 | 59.14 |
| 4/09/2025 | 59.62 | 64.48 | 58.55 | 63.89 | 11,991,369 | 63.21 |
| 4/08/2025 | 63.14 | 63.56 | 59.01 | 59.75 | 9,285,083 | 59.12 |
| 4/07/2025 | 60.43 | 63.65 | 60.33 | 62.32 | 14,908,203 | 61.66 |
| 4/04/2025 | 66.74 | 67.02 | 63.91 | 64.13 | 9,977,728 | 63.45 |
| 4/03/2025 | 70.65 | 71.12 | 69.63 | 69.77 | 7,321,491 | 69.03 |
| 4/02/2025 | 72.39 | 72.82 | 71.88 | 72.72 | 3,600,735 | 71.95 |
| 4/01/2025 | 72.75 | 73.12 | 72.41 | 73.05 | 3,645,333 | 72.27 |
| 3/31/2025 | 72.43 | 73.47 | 72.41 | 73.28 | 6,126,681 | 72.50 |
| 3/28/2025 | 73.18 | 73.22 | 72.50 | 72.73 | 6,539,173 | 71.96 |
| 3/27/2025 | 72.90 | 74.18 | 72.69 | 73.29 | 7,774,193 | 72.51 |
| 3/26/2025 | 73.27 | 73.81 | 72.70 | 73.03 | 9,162,871 | 72.25 |
| 3/25/2025 | 72.63 | 73.24 | 71.84 | 72.03 | 7,373,386 | 71.26 |
| 3/24/2025 | 70.96 | 71.36 | 70.91 | 71.28 | 4,392,193 | 70.52 |
| 3/21/2025 | 71.38 | 71.52 | 70.77 | 71.01 | 3,756,597 | 70.26 |
| 3/20/2025 | 71.28 | 72.05 | 71.17 | 71.95 | 3,981,747 | 71.19 |
| 3/19/2025 | 71.48 | 71.78 | 71.27 | 71.52 | 5,026,665 | 70.76 |
| 3/18/2025 | 70.41 | 70.98 | 70.12 | 70.97 | 5,306,652 | 70.22 |
| 3/17/2025 | 69.65 | 70.17 | 69.32 | 70.10 | 5,917,744 | 69.36 |
| 3/14/2025 | 67.87 | 68.80 | 67.71 | 68.77 | 3,572,380 | 68.04 |
| 3/13/2025 | 67.56 | 68.19 | 67.53 | 67.74 | 8,865,622 | 67.02 |
| 3/12/2025 | 66.26 | 67.61 | 66.20 | 67.38 | 5,156,039 | 66.66 |
| 3/11/2025 | 66.98 | 67.39 | 66.33 | 66.81 | 4,796,216 | 66.10 |
| 3/10/2025 | 66.93 | 67.22 | 66.24 | 66.79 | 3,790,377 | 66.08 |
| 3/07/2025 | 66.60 | 67.06 | 66.18 | 66.79 | 4,409,995 | 66.08 |
| 3/06/2025 | 65.25 | 66.26 | 65.25 | 66.01 | 6,581,032 | 65.31 |
| 3/05/2025 | 66.46 | 66.60 | 65.25 | 66.10 | 5,765,045 | 65.40 |
| 3/04/2025 | 65.49 | 66.56 | 65.07 | 66.20 | 9,234,839 | 65.50 |
| 3/03/2025 | 68.42 | 68.53 | 65.97 | 66.46 | 6,587,699 | 65.75 |