Shell (SHEL)
NYSE: SHEL
· Real-Time Price · USD
73.40
0.51 (0.70%)
At close: Sep 26, 2025, 3:59 PM
73.55
0.20%
After-hours: Sep 26, 2025, 07:55 PM EDT
SHEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73.08 | 73.79 | 73.05 | 73.40 | 73.40 | 0.70% | 4,226,741 |
| Sep 25, 2025 | 71.91 | 72.90 | 71.91 | 72.89 | 72.89 | 1.07% | 4,232,373 |
| Sep 24, 2025 | 71.76 | 72.33 | 71.70 | 72.12 | 72.12 | 0.81% | 3,943,630 |
| Sep 23, 2025 | 71.72 | 72.38 | 71.42 | 71.54 | 71.54 | 0.69% | 4,617,477 |
| Sep 22, 2025 | 70.75 | 71.42 | 70.60 | 71.05 | 71.05 | 0.37% | 3,547,786 |
| Sep 19, 2025 | 70.98 | 71.07 | 70.43 | 70.79 | 70.79 | -0.91% | 3,847,047 |
| Sep 18, 2025 | 71.59 | 71.75 | 71.07 | 71.44 | 71.44 | 0.04% | 3,812,531 |
| Sep 17, 2025 | 71.75 | 72.11 | 71.07 | 71.41 | 71.41 | -1.27% | 6,611,488 |
| Sep 16, 2025 | 71.89 | 72.54 | 71.85 | 72.33 | 72.33 | 0.92% | 6,829,836 |
| Sep 15, 2025 | 71.46 | 71.80 | 71.28 | 71.67 | 71.67 | 0.46% | 4,929,157 |
| Sep 12, 2025 | 72.05 | 72.46 | 71.31 | 71.34 | 71.34 | -0.94% | 5,359,951 |
| Sep 11, 2025 | 71.91 | 72.47 | 71.80 | 72.02 | 72.02 | -0.87% | 5,157,997 |
| Sep 10, 2025 | 71.89 | 72.65 | 71.77 | 72.65 | 72.65 | 1.02% | 5,125,610 |
| Sep 9, 2025 | 72.41 | 72.87 | 71.85 | 71.92 | 71.92 | 0.29% | 4,984,157 |
| Sep 8, 2025 | 72.10 | 72.33 | 71.40 | 71.71 | 71.71 | 0.15% | 3,098,386 |
| Sep 5, 2025 | 72.17 | 72.24 | 71.08 | 71.60 | 71.60 | -0.98% | 4,092,063 |
| Sep 4, 2025 | 72.55 | 72.80 | 72.26 | 72.31 | 72.31 | -0.59% | 3,748,380 |
| 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 |