NYSE - Delayed Quote USD

Shell plc (SHEL)

73.27 0.00 (0.00%)
At close: April 26 at 4:00 PM EDT
73.27 0.00 (0.00%)
After hours: April 26 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 73.17 73.39 72.68 73.27 73.27 3,082,181
Apr 25, 2024 72.90 73.50 72.53 73.27 73.27 4,190,457
Apr 24, 2024 73.08 73.21 72.59 73.13 73.13 4,563,871
Apr 23, 2024 72.36 72.88 72.16 72.77 72.77 3,239,783
Apr 22, 2024 71.99 72.78 71.56 72.39 72.39 3,634,539
Apr 19, 2024 70.73 72.08 70.65 72.07 72.07 5,567,990
Apr 18, 2024 71.31 71.55 70.77 71.03 71.03 3,862,612
Apr 17, 2024 71.21 71.72 70.62 71.14 71.14 4,047,598
Apr 16, 2024 71.54 71.78 70.84 71.06 71.06 5,079,860
Apr 15, 2024 72.52 72.71 71.67 71.94 71.94 7,277,935
Apr 12, 2024 73.45 73.94 72.28 72.44 72.44 7,385,441
Apr 11, 2024 73.06 73.09 71.68 72.66 72.66 4,996,448
Apr 10, 2024 72.30 72.66 71.92 72.65 72.65 4,666,561
Apr 9, 2024 72.50 72.72 71.73 71.84 71.84 4,663,489
Apr 8, 2024 71.40 72.03 71.19 71.82 71.82 5,096,694
Apr 5, 2024 70.49 71.41 69.84 71.29 71.29 4,968,577
Apr 4, 2024 70.49 70.67 69.99 70.25 70.25 5,377,096
Apr 3, 2024 69.44 70.12 69.27 70.09 70.09 6,214,206
Apr 2, 2024 68.63 69.78 68.54 69.76 69.76 8,048,802
Apr 1, 2024 67.04 68.01 66.59 67.92 67.92 3,104,385
Mar 28, 2024 66.86 67.24 66.86 67.04 67.04 2,876,269
Mar 27, 2024 66.39 66.81 66.29 66.76 66.76 2,813,776
Mar 26, 2024 67.78 67.79 66.76 66.76 66.76 3,678,928
Mar 25, 2024 67.21 67.72 67.21 67.42 67.42 2,918,439
Mar 22, 2024 66.97 66.98 66.60 66.92 66.92 2,962,685
Mar 21, 2024 67.25 67.40 66.84 66.85 66.85 4,038,391
Mar 20, 2024 66.20 67.06 66.10 66.93 66.93 3,904,170
Mar 19, 2024 66.28 66.74 66.25 66.47 66.47 2,776,339
Mar 18, 2024 66.06 66.29 65.55 66.14 66.14 3,716,208
Mar 15, 2024 65.68 65.99 65.44 65.86 65.86 4,216,901
Mar 14, 2024 65.52 65.78 65.03 65.78 65.78 4,606,613
Mar 13, 2024 65.00 65.76 64.98 65.71 65.71 4,646,860
Mar 12, 2024 64.64 64.92 64.35 64.51 64.51 3,379,014
Mar 11, 2024 64.01 64.35 63.72 64.29 64.29 3,219,491
Mar 8, 2024 64.57 64.64 64.05 64.32 64.32 2,200,250
Mar 7, 2024 63.93 64.40 63.81 64.25 64.25 4,214,556
Mar 6, 2024 64.18 64.32 63.77 63.85 63.85 4,168,220
Mar 5, 2024 62.77 63.28 62.69 62.87 62.87 3,776,959
Mar 4, 2024 63.56 63.68 62.84 62.85 62.85 3,194,123
Mar 1, 2024 63.39 63.90 63.19 63.56 63.56 4,818,352
Feb 29, 2024 63.08 63.34 62.69 62.83 62.83 2,914,810
Feb 28, 2024 63.21 63.46 62.54 62.58 62.58 4,095,859
Feb 27, 2024 63.66 63.82 63.33 63.40 63.40 3,225,053
Feb 26, 2024 63.19 63.52 63.02 63.38 63.38 6,115,259
Feb 23, 2024 63.84 64.04 63.38 63.93 63.93 3,176,388
Feb 22, 2024 64.34 64.46 63.81 64.13 64.13 5,172,043
Feb 21, 2024 63.76 64.39 63.60 64.38 64.38 6,747,228
Feb 20, 2024 63.94 63.94 63.30 63.62 63.62 7,343,288
Feb 16, 2024 63.60 63.90 63.45 63.57 63.57 3,977,906
Feb 15, 2024 0.69 Dividend
Feb 15, 2024 62.06 63.63 62.03 63.58 63.58 5,497,231
Feb 14, 2024 63.71 63.97 63.28 63.43 62.74 3,777,604
Feb 13, 2024 64.12 64.20 63.13 63.42 62.73 4,707,926
Feb 12, 2024 63.97 64.25 63.65 64.15 63.45 4,204,223
Feb 9, 2024 63.88 64.17 63.56 63.74 63.05 3,620,567
Feb 8, 2024 63.25 63.73 63.22 63.56 62.87 4,720,812
Feb 7, 2024 63.29 63.62 62.90 63.56 62.87 4,578,603
Feb 6, 2024 63.12 63.97 63.08 63.65 62.96 5,139,418
Feb 5, 2024 63.00 63.17 62.56 62.98 62.30 4,426,312
Feb 2, 2024 63.75 63.87 63.01 63.30 62.61 5,547,851
Feb 1, 2024 64.25 64.98 63.83 64.08 63.38 10,950,785
Jan 31, 2024 63.57 63.76 62.80 62.91 62.23 6,776,727
Jan 30, 2024 63.24 64.05 63.00 63.89 63.20 4,431,459
Jan 29, 2024 63.22 63.41 62.71 63.41 62.72 4,660,680
Jan 26, 2024 62.70 63.23 62.47 63.17 62.48 5,348,091
Jan 25, 2024 61.81 62.51 61.40 62.49 61.81 5,787,649
Jan 24, 2024 61.43 61.70 61.26 61.46 60.79 5,382,358
Jan 23, 2024 60.77 61.17 60.74 61.15 60.49 3,955,206
Jan 22, 2024 60.69 61.29 60.44 61.18 60.52 4,857,336
Jan 19, 2024 61.28 61.29 60.75 61.11 60.45 3,884,440
Jan 18, 2024 61.21 61.39 60.76 61.35 60.68 6,001,278
Jan 17, 2024 60.64 61.09 60.34 61.04 60.38 5,755,790
Jan 16, 2024 62.92 63.08 61.75 61.76 61.09 5,960,886
Jan 12, 2024 64.10 64.26 63.49 63.80 63.11 4,422,731
Jan 11, 2024 63.78 63.79 62.76 63.20 62.51 6,864,320
Jan 10, 2024 63.70 63.76 62.90 63.07 62.39 5,538,011
Jan 9, 2024 64.44 64.49 63.81 63.90 63.21 4,761,449
Jan 8, 2024 64.91 64.91 64.18 64.62 63.92 8,500,321
Jan 5, 2024 66.60 66.77 65.58 65.73 65.02 6,441,927
Jan 4, 2024 67.33 67.65 66.32 66.36 65.64 3,420,027
Jan 3, 2024 66.09 67.09 65.94 66.93 66.20 4,389,824
Jan 2, 2024 65.86 66.42 65.67 65.91 65.20 4,934,145
Dec 29, 2023 66.09 66.12 65.66 65.80 65.09 3,041,426
Dec 28, 2023 66.04 66.20 65.44 65.45 64.74 3,227,686
Dec 27, 2023 66.20 66.36 65.96 66.13 65.41 3,402,886
Dec 26, 2023 65.92 66.36 65.85 66.11 65.39 2,649,997
Dec 22, 2023 66.02 66.21 65.64 65.81 65.10 3,487,230
Dec 21, 2023 65.57 65.96 65.31 65.65 64.94 8,997,217
Dec 20, 2023 66.02 66.36 65.06 65.06 64.35 7,623,867
Dec 19, 2023 65.37 65.60 65.15 65.50 64.79 4,870,480
Dec 18, 2023 65.19 65.37 64.68 64.71 64.01 4,674,660
Dec 15, 2023 64.70 64.84 64.05 64.08 63.38 6,033,068
Dec 14, 2023 65.06 65.61 64.89 65.49 64.78 6,924,106
Dec 13, 2023 63.62 64.23 63.08 64.22 63.52 5,627,025
Dec 12, 2023 63.72 63.96 63.42 63.70 63.01 5,417,771
Dec 11, 2023 64.13 64.49 63.79 63.88 63.19 4,608,888
Dec 8, 2023 63.58 64.28 63.53 64.14 63.44 5,831,511
Dec 7, 2023 63.39 63.65 63.05 63.27 62.58 5,329,522
Dec 6, 2023 64.11 64.14 63.03 63.05 62.37 6,464,874
Dec 5, 2023 64.68 64.90 64.14 64.16 63.46 6,521,106
Dec 4, 2023 64.86 65.22 64.61 64.89 64.19 6,188,176
Dec 1, 2023 65.71 66.24 65.39 65.43 64.72 6,554,278
Nov 30, 2023 66.49 67.14 65.47 65.80 65.09 6,604,567
Nov 29, 2023 66.04 66.09 65.53 65.85 65.14 7,969,490
Nov 28, 2023 66.20 66.50 65.92 66.00 65.28 3,074,245
Nov 27, 2023 66.16 66.27 65.67 65.81 65.10 3,559,317
Nov 24, 2023 66.16 66.65 65.97 65.99 65.27 2,036,330
Nov 22, 2023 64.47 65.54 64.19 65.42 64.71 6,170,963
Nov 21, 2023 66.61 66.79 66.35 66.52 65.80 3,786,288
Nov 20, 2023 66.60 67.23 66.46 66.68 65.96 4,445,579
Nov 17, 2023 65.28 66.21 65.28 65.87 65.16 4,783,860
Nov 16, 2023 0.66 Dividend
Nov 16, 2023 64.66 64.82 64.20 64.60 63.90 5,498,582
Nov 15, 2023 66.41 66.79 65.94 65.95 64.58 3,920,916
Nov 14, 2023 66.03 66.63 65.98 66.37 64.99 3,706,054
Nov 13, 2023 65.59 66.27 65.47 66.04 64.67 3,929,212
Nov 10, 2023 65.40 65.68 64.82 65.60 64.24 4,183,932
Nov 9, 2023 64.69 65.39 64.68 64.81 63.46 4,520,192
Nov 8, 2023 64.91 65.15 64.30 64.42 63.08 6,552,348
Nov 7, 2023 65.89 65.96 65.31 65.49 64.13 4,288,852
Nov 6, 2023 67.37 67.45 66.80 66.83 65.44 4,441,875
Nov 3, 2023 66.82 66.97 65.93 66.14 64.77 6,737,517
Nov 2, 2023 67.39 68.74 67.22 68.55 67.13 6,577,759
Nov 1, 2023 65.51 66.06 65.15 65.39 64.03 6,488,388
Oct 31, 2023 65.20 65.82 64.65 65.14 63.79 8,911,754
Oct 30, 2023 66.55 66.75 65.89 66.09 64.72 5,004,480
Oct 27, 2023 67.31 67.43 66.09 66.36 64.98 6,047,687
Oct 26, 2023 66.35 66.41 65.76 66.22 64.84 6,078,993
Oct 25, 2023 66.89 67.18 66.70 66.86 65.47 4,833,452
Oct 24, 2023 67.27 67.31 66.54 66.67 65.28 6,852,836
Oct 23, 2023 67.69 67.72 66.94 67.07 65.68 9,927,224
Oct 20, 2023 67.71 68.00 67.02 67.05 65.66 5,387,530
Oct 19, 2023 67.76 68.41 67.44 68.10 66.69 6,302,041
Oct 18, 2023 68.42 68.70 68.09 68.49 67.07 6,260,077
Oct 17, 2023 68.10 68.72 68.08 68.48 67.06 6,255,736
Oct 16, 2023 68.02 68.22 67.61 68.11 66.69 5,770,166
Oct 13, 2023 67.14 67.61 66.93 67.38 65.98 8,064,370
Oct 12, 2023 66.48 66.80 66.00 66.54 65.16 5,893,114
Oct 11, 2023 66.48 66.66 65.81 66.35 64.97 6,390,396
Oct 10, 2023 66.03 66.57 65.85 66.48 65.10 5,700,124
Oct 9, 2023 65.48 66.13 65.33 66.12 64.75 7,330,905
Oct 6, 2023 63.59 64.67 63.06 64.53 63.19 6,938,644
Oct 5, 2023 61.66 62.66 61.65 62.66 61.36 5,707,383
Oct 4, 2023 62.61 62.64 61.59 62.04 60.75 8,040,217
Oct 3, 2023 63.30 63.44 62.84 63.37 62.05 4,414,530
Oct 2, 2023 64.55 64.62 63.11 63.36 62.04 5,976,742
Sep 29, 2023 65.42 65.45 64.14 64.38 63.04 7,010,794
Sep 28, 2023 65.09 65.96 65.09 65.82 64.45 6,326,736
Sep 27, 2023 64.50 65.04 64.34 64.92 63.57 5,079,809
Sep 26, 2023 64.15 64.47 63.78 63.91 62.58 3,187,826
Sep 25, 2023 64.41 64.82 64.05 64.71 63.37 2,845,251
Sep 22, 2023 64.98 65.27 64.48 64.52 63.18 5,412,388
Sep 21, 2023 65.13 65.38 64.43 64.46 63.12 6,842,505
Sep 20, 2023 64.97 65.54 64.74 64.93 63.58 12,779,342
Sep 19, 2023 65.60 65.72 65.09 65.17 63.82 5,506,664
Sep 18, 2023 65.11 65.26 64.76 65.23 63.87 3,410,816
Sep 15, 2023 64.94 65.34 64.61 64.65 63.31 4,787,592
Sep 14, 2023 64.40 65.37 64.36 65.34 63.98 7,459,641
Sep 13, 2023 64.24 64.26 63.65 63.93 62.60 4,737,805
Sep 12, 2023 63.58 64.15 63.58 64.07 62.74 5,717,953
Sep 11, 2023 63.88 64.02 63.36 63.52 62.20 4,328,969
Sep 8, 2023 63.00 63.64 62.91 63.20 61.89 4,476,333
Sep 7, 2023 63.28 63.53 63.03 63.03 61.72 3,041,259
Sep 6, 2023 63.03 63.58 62.94 63.39 62.07 3,640,134
Sep 5, 2023 63.29 63.56 62.63 62.85 61.54 3,944,605
Sep 1, 2023 63.01 63.16 62.47 62.85 61.54 2,924,792
Aug 31, 2023 62.44 62.44 61.88 62.09 60.80 3,051,592
Aug 30, 2023 62.44 62.56 62.14 62.24 60.95 2,464,087
Aug 29, 2023 61.60 62.03 61.29 62.01 60.72 2,925,694
Aug 28, 2023 61.24 61.63 61.11 61.42 60.14 2,405,541
Aug 25, 2023 61.05 61.16 60.58 61.03 59.76 3,417,173
Aug 24, 2023 60.47 60.94 60.42 60.46 59.20 2,915,432
Aug 23, 2023 60.61 60.97 60.13 60.73 59.47 2,818,815
Aug 22, 2023 61.47 61.53 60.88 60.93 59.66 2,903,838
Aug 21, 2023 61.58 61.71 61.06 61.42 60.14 2,906,847
Aug 18, 2023 60.39 61.23 60.27 61.20 59.93 3,627,689
Aug 17, 2023 61.45 61.68 60.83 60.99 59.72 4,099,843
Aug 16, 2023 60.70 61.19 60.65 60.68 59.42 5,011,595
Aug 15, 2023 61.44 61.53 60.83 60.93 59.66 4,170,397
Aug 14, 2023 61.44 61.72 61.10 61.56 60.28 4,733,411
Aug 11, 2023 61.63 62.47 61.63 62.42 61.12 4,513,205
Aug 10, 2023 0.66 Dividend
Aug 10, 2023 62.64 63.10 62.21 62.32 61.03 3,763,521
Aug 9, 2023 62.28 62.78 62.24 62.52 60.57 4,999,187
Aug 8, 2023 60.70 61.74 60.34 61.68 59.76 3,694,454
Aug 7, 2023 61.55 61.65 61.22 61.44 59.53 3,972,654
Aug 4, 2023 61.20 61.99 61.09 61.15 59.25 4,267,497
Aug 3, 2023 59.83 60.73 59.58 60.59 58.70 4,607,290
Aug 2, 2023 60.36 60.43 59.51 59.92 58.05 5,583,412
Aug 1, 2023 61.22 61.44 60.66 61.02 59.12 4,749,446
Jul 31, 2023 61.40 61.92 61.31 61.63 59.71 5,239,894
Jul 28, 2023 60.81 61.33 60.61 60.94 59.04 3,903,043
Jul 27, 2023 61.59 61.88 60.68 60.80 58.91 7,348,255
Jul 26, 2023 62.32 62.78 62.22 62.62 60.67 4,484,023
Jul 25, 2023 62.67 63.23 62.30 63.03 61.07 4,895,979
Jul 24, 2023 62.89 63.69 62.86 63.38 61.41 5,758,797
Jul 21, 2023 62.82 62.98 62.58 62.97 61.01 4,425,165
Jul 20, 2023 62.35 62.68 62.15 62.60 60.65 3,701,146
Jul 19, 2023 61.46 61.90 61.40 61.73 59.81 4,085,140
Jul 18, 2023 60.87 61.44 60.77 61.04 59.14 5,030,586
Jul 17, 2023 61.22 61.32 60.81 60.81 58.92 5,324,870
Jul 14, 2023 62.30 62.30 60.62 60.68 58.79 6,420,971
Jul 13, 2023 62.31 62.60 61.92 62.11 60.18 5,043,050
Jul 12, 2023 62.07 62.30 61.60 61.79 59.87 4,888,022
Jul 11, 2023 60.20 60.89 60.20 60.87 58.97 4,291,898
Jul 10, 2023 59.76 60.29 59.71 59.92 58.05 3,409,529
Jul 7, 2023 58.61 59.92 58.58 59.65 57.79 4,802,897
Jul 6, 2023 58.88 59.07 58.14 58.53 56.71 4,478,856
Jul 5, 2023 60.68 60.73 59.73 59.86 58.00 4,406,581
Jul 3, 2023 61.26 61.31 60.72 60.86 58.96 3,121,855
Jun 30, 2023 60.32 60.57 60.02 60.38 58.50 4,458,981
Jun 29, 2023 59.60 59.98 59.44 59.85 57.99 3,848,775
Jun 28, 2023 59.34 59.76 58.86 59.64 57.78 3,701,046
Jun 27, 2023 60.11 60.17 59.67 59.94 58.07 3,459,483
Jun 26, 2023 60.12 60.54 60.09 60.20 58.33 3,074,750
Jun 23, 2023 59.72 60.19 59.53 59.60 57.74 4,421,843
Jun 22, 2023 60.27 60.47 60.06 60.09 58.22 3,548,701
Jun 21, 2023 60.07 61.17 60.03 60.75 58.86 4,866,331
Jun 20, 2023 60.33 60.38 59.58 60.33 58.45 4,645,056
Jun 16, 2023 60.60 60.97 60.22 60.35 58.47 6,410,520
Jun 15, 2023 59.90 61.09 59.82 60.68 58.79 8,191,054
Jun 14, 2023 59.58 59.99 58.96 59.36 57.51 7,493,266
Jun 13, 2023 58.39 59.10 58.28 58.39 56.57 5,433,135
Jun 12, 2023 58.01 58.40 57.55 57.82 56.02 4,920,785
Jun 9, 2023 58.26 58.77 57.99 58.43 56.61 3,693,359
Jun 8, 2023 58.41 59.00 58.06 58.84 57.01 6,165,899
Jun 7, 2023 57.44 58.31 57.43 58.20 56.39 6,636,455
Jun 6, 2023 56.36 57.73 56.31 57.70 55.90 5,449,934
Jun 5, 2023 58.35 58.38 57.56 57.71 55.91 4,556,609
Jun 2, 2023 57.86 58.45 57.77 58.26 56.45 4,469,082
Jun 1, 2023 56.18 57.41 56.03 57.09 55.31 4,418,013
May 31, 2023 56.02 56.33 55.78 56.00 54.26 6,159,243
May 30, 2023 57.50 57.94 57.22 57.49 55.70 3,343,556
May 26, 2023 58.76 58.92 58.44 58.78 56.95 3,448,964
May 25, 2023 58.46 58.60 57.94 58.39 56.57 5,200,606
May 24, 2023 59.93 60.04 59.29 59.54 57.69 4,587,894
May 23, 2023 60.37 60.77 60.09 60.36 58.48 3,265,973
May 22, 2023 60.12 60.44 59.99 60.03 58.16 2,964,172
May 19, 2023 60.75 60.96 60.29 60.42 58.54 3,615,164
May 18, 2023 0.58 Dividend
May 18, 2023 60.43 60.44 59.58 60.06 58.19 5,674,548
May 17, 2023 60.42 60.97 59.99 60.79 58.34 3,782,456
May 16, 2023 60.34 60.73 59.85 59.91 57.50 3,547,073
May 15, 2023 60.58 61.15 60.40 60.92 58.46 2,691,564
May 12, 2023 60.76 61.07 60.14 60.36 57.93 3,007,570
May 11, 2023 59.85 60.42 59.52 60.34 57.91 3,202,373
May 10, 2023 61.56 61.59 60.63 61.00 58.54 3,668,686
May 9, 2023 59.96 61.13 59.83 60.84 58.39 3,929,929
May 8, 2023 61.88 61.98 60.77 60.86 58.41 4,120,153
May 5, 2023 60.48 61.39 60.47 61.13 58.67 4,957,648
May 4, 2023 59.33 60.15 59.09 59.34 56.95 6,873,805
May 3, 2023 58.42 59.09 58.25 58.52 56.16 6,056,727
May 2, 2023 60.56 60.58 58.63 59.25 56.86 8,409,357
May 1, 2023 61.46 62.03 61.17 61.38 58.91 2,492,270
Apr 28, 2023 60.81 62.23 60.61 61.98 59.48 4,411,813
Apr 27, 2023 60.14 60.93 60.03 60.68 58.23 4,111,200

Related Tickers

BP BP p.l.c.
39.47
-0.38%
 
TTE TotalEnergies SE
74.56
+1.10%
 
CVX Chevron Corporation
165.89
+0.37%
 
XOM Exxon Mobil Corporation
117.96
-2.78%
 
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
 
SU Suncor Energy Inc.
39.41
-0.08%
 
EQNR Equinor ASA
27.69
-0.57%
 
E Eni S.p.A.
32.80
+0.03%
 
CVE Cenovus Energy Inc.
21.46
+0.85%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%