Shell plc (SHEL)
84.12
+0.29 (0.35%)
NYSE· Last Trade: Jun 1st, 2:52 AM EDT
Historical Prices For Shell plc (SHEL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 84.36 | 84.41 | 83.64 | 84.12 | 8,816,787 | 84.12 |
| 5/28/2026 | 84.45 | 84.76 | 83.74 | 83.83 | 6,373,833 | 83.83 |
| 5/27/2026 | 83.44 | 84.03 | 83.14 | 83.81 | 9,467,630 | 83.81 |
| 5/26/2026 | 86.08 | 86.66 | 84.97 | 85.03 | 8,998,421 | 85.03 |
| 5/22/2026 | 86.04 | 86.63 | 85.34 | 85.71 | 6,575,347 | 85.71 |
| 5/21/2026 | 88.17 | 88.38 | 86.62 | 86.93 | 5,881,640 | 86.15 |
| 5/20/2026 | 88.31 | 88.72 | 86.66 | 86.72 | 7,474,268 | 85.94 |
| 5/19/2026 | 88.55 | 88.66 | 87.67 | 88.46 | 7,457,981 | 87.67 |
| 5/18/2026 | 86.07 | 88.81 | 85.63 | 88.59 | 5,907,840 | 87.79 |
| 5/15/2026 | 84.40 | 85.47 | 84.33 | 85.36 | 5,752,510 | 84.59 |
| 5/14/2026 | 84.72 | 85.11 | 84.48 | 84.51 | 7,039,006 | 83.75 |
| 5/13/2026 | 85.02 | 85.28 | 84.54 | 84.93 | 6,579,071 | 84.17 |
| 5/12/2026 | 85.50 | 85.59 | 85.06 | 85.35 | 6,886,592 | 84.58 |
| 5/11/2026 | 85.09 | 85.55 | 84.81 | 85.36 | 8,267,858 | 84.59 |
| 5/08/2026 | 84.30 | 84.77 | 83.82 | 83.97 | 5,739,188 | 83.22 |
| 5/07/2026 | 85.71 | 85.80 | 84.02 | 84.24 | 11,303,265 | 83.48 |
| 5/06/2026 | 87.74 | 87.77 | 86.58 | 87.20 | 10,634,464 | 86.42 |
| 5/05/2026 | 89.50 | 90.09 | 89.16 | 89.71 | 9,702,633 | 88.90 |
| 5/04/2026 | 89.89 | 90.49 | 88.83 | 89.26 | 8,328,511 | 88.46 |
| 5/01/2026 | 90.19 | 90.34 | 88.69 | 88.98 | 7,000,755 | 88.18 |
| 4/30/2026 | 89.06 | 90.91 | 88.73 | 90.67 | 9,432,352 | 89.86 |
| 4/29/2026 | 88.82 | 88.97 | 87.97 | 88.91 | 13,481,664 | 88.11 |
| 4/28/2026 | 88.76 | 88.83 | 87.37 | 87.59 | 18,896,007 | 86.80 |
| 4/27/2026 | 89.23 | 89.47 | 86.09 | 86.91 | 19,888,341 | 86.13 |
| 4/24/2026 | 89.75 | 89.76 | 88.75 | 89.13 | 4,106,620 | 88.33 |
| 4/23/2026 | 89.38 | 89.59 | 88.89 | 89.27 | 3,379,328 | 88.47 |
| 4/22/2026 | 89.40 | 89.63 | 88.79 | 89.49 | 3,506,871 | 88.69 |
| 4/21/2026 | 88.51 | 88.87 | 88.23 | 88.66 | 5,436,672 | 87.86 |
| 4/20/2026 | 87.92 | 88.66 | 87.58 | 88.00 | 5,159,762 | 87.21 |
| 4/17/2026 | 87.24 | 88.25 | 86.00 | 87.81 | 11,066,271 | 87.02 |
| 4/16/2026 | 90.57 | 91.77 | 90.55 | 91.50 | 5,235,378 | 90.68 |
| 4/15/2026 | 91.30 | 91.50 | 89.84 | 89.84 | 5,400,016 | 89.03 |
| 4/14/2026 | 92.26 | 92.26 | 90.84 | 91.36 | 5,967,944 | 90.54 |
| 4/13/2026 | 93.03 | 93.39 | 92.14 | 92.60 | 5,644,232 | 91.77 |
| 4/10/2026 | 91.31 | 92.52 | 91.10 | 92.21 | 5,423,975 | 91.38 |
| 4/09/2026 | 92.09 | 93.05 | 90.94 | 91.09 | 6,230,045 | 90.27 |
| 4/08/2026 | 90.13 | 92.16 | 89.68 | 92.01 | 10,477,611 | 91.18 |
| 4/07/2026 | 94.12 | 94.66 | 93.48 | 94.15 | 6,935,937 | 93.30 |
| 4/06/2026 | 93.00 | 93.66 | 92.34 | 93.64 | 4,428,255 | 92.80 |
| 4/02/2026 | 93.71 | 94.66 | 92.89 | 93.10 | 11,348,931 | 92.26 |
| 4/01/2026 | 93.26 | 93.68 | 90.94 | 92.03 | 15,524,210 | 91.20 |
| 3/31/2026 | 94.48 | 94.90 | 91.23 | 93.00 | 11,731,873 | 92.16 |
| 3/30/2026 | 93.50 | 94.09 | 92.45 | 92.74 | 9,060,548 | 91.91 |
| 3/27/2026 | 91.67 | 92.74 | 91.46 | 92.17 | 7,221,823 | 91.34 |
| 3/26/2026 | 91.91 | 92.70 | 91.48 | 92.16 | 6,421,431 | 91.33 |
| 3/25/2026 | 91.49 | 92.24 | 91.37 | 91.88 | 5,415,963 | 91.05 |
| 3/24/2026 | 91.04 | 92.54 | 91.03 | 91.12 | 7,487,541 | 90.30 |
| 3/23/2026 | 88.65 | 91.07 | 88.33 | 90.71 | 12,991,204 | 89.89 |
| 3/20/2026 | 91.27 | 92.27 | 90.18 | 90.44 | 11,218,066 | 89.63 |
| 3/19/2026 | 91.63 | 92.63 | 90.96 | 91.19 | 12,393,093 | 90.37 |
| 3/18/2026 | 92.37 | 92.92 | 91.96 | 92.75 | 7,605,924 | 91.92 |
| 3/17/2026 | 92.00 | 92.95 | 91.69 | 91.97 | 5,994,331 | 91.14 |
| 3/16/2026 | 89.97 | 91.09 | 89.77 | 90.48 | 6,488,838 | 89.67 |
| 3/13/2026 | 88.73 | 89.91 | 88.44 | 89.43 | 7,055,150 | 88.63 |
| 3/12/2026 | 87.93 | 88.97 | 87.81 | 88.36 | 6,540,243 | 87.57 |
| 3/11/2026 | 85.65 | 87.46 | 85.65 | 87.40 | 5,767,686 | 86.61 |
| 3/10/2026 | 85.59 | 86.12 | 84.41 | 85.11 | 8,617,365 | 84.35 |
| 3/09/2026 | 85.14 | 86.78 | 84.78 | 85.59 | 10,233,967 | 84.82 |
| 3/06/2026 | 83.74 | 85.16 | 82.88 | 84.70 | 9,924,905 | 83.94 |
| 3/05/2026 | 82.94 | 83.48 | 82.27 | 82.94 | 6,446,574 | 82.19 |
| 3/04/2026 | 82.47 | 82.98 | 81.57 | 82.70 | 5,561,246 | 81.96 |
| 3/03/2026 | 82.58 | 83.37 | 81.55 | 82.33 | 10,665,891 | 81.59 |
| 3/02/2026 | 84.51 | 84.55 | 83.31 | 84.22 | 9,859,369 | 83.46 |