Shell (SHEL)
NYSE: SHEL
· Real-Time Price · USD
71.59
-0.72 (-1.00%)
At close: Sep 05, 2025, 3:59 PM
71.00
-0.82%
After-hours: Sep 05, 2025, 07:26 PM EDT
SHEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.55 | 72.80 | 72.26 | 72.31 | 72.31 | -0.59% | 3,742,839 |
| Sep 3, 2025 | 73.64 | 73.73 | 72.53 | 72.74 | 72.74 | -1.42% | 4,571,070 |
| Sep 2, 2025 | 73.38 | 73.99 | 73.22 | 73.79 | 73.79 | -0.12% | 3,451,096 |
| Aug 29, 2025 | 73.94 | 74.21 | 73.79 | 73.88 | 73.88 | -0.07% | 1,874,322 |
| Aug 28, 2025 | 73.56 | 74.08 | 73.27 | 73.93 | 73.93 | 0.30% | 1,964,386 |
| Aug 27, 2025 | 72.90 | 73.89 | 72.89 | 73.71 | 73.71 | 0.07% | 2,824,972 |
| Aug 26, 2025 | 73.67 | 73.75 | 73.15 | 73.66 | 73.66 | -0.22% | 2,616,723 |
| Aug 25, 2025 | 73.27 | 74.02 | 73.00 | 73.82 | 73.82 | 0.68% | 2,545,281 |
| Aug 22, 2025 | 72.50 | 73.45 | 72.50 | 73.32 | 73.32 | 1.14% | 2,424,350 |
| Aug 21, 2025 | 72.06 | 72.58 | 71.88 | 72.49 | 72.49 | 0.55% | 3,056,227 |
| Aug 20, 2025 | 71.95 | 72.31 | 71.85 | 72.09 | 72.09 | 0.90% | 3,761,960 |
| Aug 19, 2025 | 71.77 | 72.01 | 71.28 | 71.45 | 71.45 | -0.08% | 2,297,741 |
| Aug 18, 2025 | 71.07 | 71.71 | 70.80 | 71.51 | 71.51 | -0.47% | 3,074,545 |
| Aug 15, 2025 | 71.75 | 72.16 | 71.39 | 71.85 | 71.85 | -1.09% | 3,238,366 |
| Aug 14, 2025 | 72.42 | 72.69 | 71.97 | 72.64 | 71.92 | -0.15% | 3,245,362 |
| Aug 13, 2025 | 72.37 | 72.88 | 72.29 | 72.75 | 72.03 | 0.69% | 3,854,411 |
| Aug 12, 2025 | 71.98 | 72.74 | 71.75 | 72.25 | 71.54 | 1.18% | 2,558,422 |
| Aug 11, 2025 | 71.74 | 71.99 | 71.13 | 71.41 | 70.71 | -0.33% | 2,210,076 |
| Aug 8, 2025 | 72.15 | 72.32 | 71.42 | 71.65 | 70.94 | 0.39% | 3,839,749 |
| Aug 7, 2025 | 72.08 | 72.33 | 71.32 | 71.37 | 70.67 | -1.20% | 4,783,296 |