Shell (SHEL)
69.77
-2.95 (-4.06%)
At close: Apr 03, 2025, 3:59 PM
67.72
-2.92%
Pre-market: Apr 04, 2025, 05:02 AM EDT
Shell Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 70.65 | 71.12 | 69.64 | 69.77 | -2.95 | -4.06% | 7,283,684 |
| Apr 2, 2025 | 72.40 | 72.82 | 71.88 | 72.72 | -0.33 | -0.45% | 3,600,782 |
| Apr 1, 2025 | 72.75 | 73.12 | 72.41 | 73.05 | -0.23 | -0.31% | 3,645,504 |
| Mar 31, 2025 | 72.43 | 73.47 | 72.41 | 73.28 | 0.55 | 0.76% | 6,126,727 |
| Mar 28, 2025 | 73.18 | 73.22 | 72.51 | 72.73 | -0.56 | -0.76% | 6,539,155 |
| Mar 27, 2025 | 72.90 | 74.18 | 72.69 | 73.29 | 0.26 | 0.36% | 7,774,269 |
| Mar 26, 2025 | 73.27 | 73.81 | 72.70 | 73.03 | 1.00 | 1.39% | 8,163,168 |
| Mar 25, 2025 | 72.63 | 73.24 | 71.84 | 72.03 | 0.75 | 1.05% | 7,373,463 |
| Mar 24, 2025 | 70.96 | 71.36 | 70.91 | 71.28 | 0.27 | 0.38% | 4,392,195 |
| Mar 21, 2025 | 71.38 | 71.52 | 70.77 | 71.01 | -0.94 | -1.31% | 3,756,595 |
| Mar 20, 2025 | 71.28 | 72.05 | 71.17 | 71.95 | 0.43 | 0.60% | 3,981,937 |
| Mar 19, 2025 | 71.48 | 71.79 | 71.27 | 71.52 | 0.55 | 0.77% | 5,026,783 |
| Mar 18, 2025 | 70.41 | 70.98 | 70.12 | 70.97 | 0.87 | 1.24% | 5,306,929 |
| Mar 17, 2025 | 69.65 | 70.17 | 69.32 | 70.10 | 1.33 | 1.93% | 5,917,752 |
| Mar 14, 2025 | 67.87 | 68.80 | 67.71 | 68.77 | 1.03 | 1.52% | 3,572,376 |
| Mar 13, 2025 | 67.56 | 68.19 | 67.53 | 67.74 | 0.36 | 0.53% | 8,866,538 |
| Mar 12, 2025 | 66.26 | 67.61 | 66.20 | 67.38 | 0.57 | 0.85% | 5,156,506 |
| Mar 11, 2025 | 66.98 | 67.40 | 66.33 | 66.81 | 0.02 | 0.03% | 4,796,329 |
| Mar 10, 2025 | 66.93 | 67.22 | 66.24 | 66.79 | 0.00 | 0.00% | 3,789,404 |
| Mar 7, 2025 | 66.60 | 67.07 | 66.18 | 66.79 | 0.78 | 1.18% | 4,409,986 |
| Mar 6, 2025 | 65.25 | 66.26 | 65.25 | 66.01 | -0.09 | -0.14% | 6,581,395 |
| Mar 5, 2025 | 66.47 | 66.60 | 65.25 | 66.10 | -0.10 | -0.15% | 5,766,021 |
| Mar 4, 2025 | 65.49 | 66.56 | 65.07 | 66.20 | -0.26 | -0.39% | 9,111,982 |
| Mar 3, 2025 | 68.42 | 68.53 | 65.97 | 66.46 | -1.00 | -1.48% | 6,588,422 |
| Feb 28, 2025 | 66.71 | 67.46 | 66.38 | 67.46 | 0.19 | 0.28% | 3,989,273 |
| Feb 27, 2025 | 67.06 | 67.88 | 66.97 | 67.27 | -0.13 | -0.19% | 4,014,574 |
| Feb 26, 2025 | 67.13 | 67.54 | 66.70 | 67.40 | 0.50 | 0.75% | 3,444,804 |
| Feb 25, 2025 | 67.64 | 67.67 | 66.73 | 66.90 | 0.01 | 0.01% | 3,070,540 |
| Feb 24, 2025 | 66.96 | 67.17 | 66.49 | 66.89 | 0.19 | 0.28% | 2,888,768 |
| Feb 21, 2025 | 67.54 | 67.57 | 66.54 | 66.70 | -1.68 | -2.46% | 3,330,231 |
| Feb 20, 2025 | 67.96 | 68.49 | 67.78 | 68.38 | 0.78 | 1.15% | 2,806,615 |
| Feb 19, 2025 | 67.79 | 68.16 | 67.44 | 67.60 | -0.22 | -0.32% | 2,428,811 |
| Feb 18, 2025 | 67.59 | 68.10 | 67.45 | 67.82 | 0.69 | 1.03% | 3,333,484 |
| Feb 14, 2025 | 67.84 | 68.24 | 67.10 | 67.13 | -0.24 | -0.36% | 2,934,859 |
| Feb 13, 2025 | 66.63 | 67.58 | 66.43 | 67.37 | 0.61 | 0.91% | 2,978,435 |
| Feb 12, 2025 | 66.95 | 67.52 | 66.55 | 66.76 | -0.62 | -0.92% | 3,067,602 |
| Feb 11, 2025 | 66.91 | 67.72 | 66.65 | 67.38 | 1.25 | 1.89% | 3,529,541 |
| Feb 10, 2025 | 65.74 | 66.30 | 65.74 | 66.13 | 0.24 | 0.36% | 4,059,506 |
| Feb 7, 2025 | 66.30 | 66.44 | 65.81 | 65.89 | -0.27 | -0.41% | 4,075,314 |
| Feb 6, 2025 | 66.86 | 66.90 | 65.82 | 66.16 | -0.37 | -0.56% | 4,125,398 |
| Feb 5, 2025 | 66.43 | 66.74 | 66.20 | 66.53 | -0.10 | -0.15% | 3,264,989 |
| Feb 4, 2025 | 65.18 | 66.68 | 65.18 | 66.63 | 1.46 | 2.24% | 3,579,851 |
| Feb 3, 2025 | 65.30 | 65.77 | 64.93 | 65.17 | -0.68 | -1.03% | 4,841,684 |
| Jan 31, 2025 | 67.07 | 67.11 | 65.69 | 65.85 | -0.80 | -1.20% | 5,424,691 |
| Jan 30, 2025 | 66.03 | 66.95 | 65.95 | 66.65 | 1.87 | 2.89% | 6,257,910 |
| Jan 29, 2025 | 64.44 | 64.97 | 64.39 | 64.78 | 0.20 | 0.31% | 4,246,173 |
| Jan 28, 2025 | 65.15 | 65.30 | 64.21 | 64.58 | -0.56 | -0.86% | 3,776,182 |
| Jan 27, 2025 | 65.30 | 65.38 | 64.67 | 65.14 | -0.25 | -0.38% | 4,245,483 |
| Jan 24, 2025 | 66.38 | 66.46 | 65.32 | 65.39 | -1.27 | -1.91% | 4,915,895 |
| Jan 23, 2025 | 66.70 | 66.91 | 66.38 | 66.66 | 0.71 | 1.08% | 3,588,463 |