Advertisement
U.S. markets open in 6 hours 5 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed Price. Currency in USD
66.14+0.28 (+0.43%)
At close: 04:00PM EDT
66.15 +0.01 (+0.02%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202466.0666.2965.5566.1466.143,659,677
Mar 15, 202465.6865.9965.4465.8665.864,216,901
Mar 14, 202465.5265.7865.0365.7865.784,606,613
Mar 13, 202465.0065.7664.9865.7165.714,646,860
Mar 12, 202464.6464.9264.3564.5164.513,379,014
Mar 11, 202464.0164.3563.7264.2964.293,219,491
Mar 08, 202464.5764.6464.0564.3264.322,200,250
Mar 07, 202463.9364.4063.8164.2564.254,214,556
Mar 06, 202464.1864.3263.7763.8563.854,168,220
Mar 05, 202462.7763.2862.6962.8762.873,776,959
Mar 04, 202463.5663.6862.8462.8562.853,194,123
Mar 01, 202463.3963.9063.1963.5663.564,818,352
Feb 29, 202463.0863.3462.6962.8362.832,914,810
Feb 28, 202463.2163.4662.5462.5862.584,095,859
Feb 27, 202463.6663.8263.3363.4063.403,225,053
Feb 26, 202463.1963.5263.0263.3863.386,115,259
Feb 23, 202463.8464.0463.3863.9363.933,176,388
Feb 22, 202464.3464.4663.8164.1364.135,172,043
Feb 21, 202463.7664.3963.6064.3864.386,747,228
Feb 20, 202463.9463.9463.3063.6263.627,343,288
Feb 16, 202463.6063.9063.4563.5763.573,977,906
Feb 15, 202462.0663.6362.0363.5863.585,497,231
Feb 15, 20240.688 Dividend
Feb 14, 202463.7163.9763.2863.4362.743,777,604
Feb 13, 202464.1264.2063.1363.4262.734,707,926
Feb 12, 202463.9764.2563.6564.1563.454,204,223
Feb 09, 202463.8864.1763.5663.7463.053,620,567
Feb 08, 202463.2563.7363.2263.5662.874,720,812
Feb 07, 202463.2963.6262.9063.5662.874,578,603
Feb 06, 202463.1263.9763.0863.6562.965,139,418
Feb 05, 202463.0063.1762.5662.9862.304,426,312
Feb 02, 202463.7563.8763.0163.3062.615,547,851
Feb 01, 202464.2564.9863.8364.0863.3810,950,785
Jan 31, 202463.5763.7662.8062.9162.236,776,727
Jan 30, 202463.2464.0563.0063.8963.204,431,459
Jan 29, 202463.2263.4162.7163.4162.724,660,680
Jan 26, 202462.7063.2362.4763.1762.485,348,091
Jan 25, 202461.8162.5161.4062.4961.815,787,649
Jan 24, 202461.4361.7061.2661.4660.795,382,358
Jan 23, 202460.7761.1760.7461.1560.493,955,206
Jan 22, 202460.6961.2960.4461.1860.524,857,336
Jan 19, 202461.2861.2960.7561.1160.453,884,440
Jan 18, 202461.2161.3960.7661.3560.686,001,278
Jan 17, 202460.6461.0960.3461.0460.385,755,790
Jan 16, 202462.9263.0861.7561.7661.095,960,886
Jan 12, 202464.1064.2663.4963.8063.114,422,731
Jan 11, 202463.7863.7962.7663.2062.516,864,320
Jan 10, 202463.7063.7662.9063.0762.395,538,011
Jan 09, 202464.4464.4963.8163.9063.214,761,449
Jan 08, 202464.9164.9164.1864.6263.928,500,321
Jan 05, 202466.6066.7765.5865.7365.026,441,927
Jan 04, 202467.3367.6566.3266.3665.643,420,027
Jan 03, 202466.0967.0965.9466.9366.204,389,824
Jan 02, 202465.8666.4265.6765.9165.204,934,145
Dec 29, 202366.0966.1265.6665.8065.093,041,426
Dec 28, 202366.0466.2065.4465.4564.743,227,686
Dec 27, 202366.2066.3665.9666.1365.413,402,886
Dec 26, 202365.9266.3665.8566.1165.392,649,997
Dec 22, 202366.0266.2165.6465.8165.103,487,230
Dec 21, 202365.5765.9665.3165.6564.948,997,217
Dec 20, 202366.0266.3665.0665.0664.357,623,867
Dec 19, 202365.3765.6065.1565.5064.794,870,480
Dec 18, 202365.1965.3764.6864.7164.014,674,660
Dec 15, 202364.7064.8464.0564.0863.386,033,068
Dec 14, 202365.0665.6164.8965.4964.786,924,106
Dec 13, 202363.6264.2363.0864.2263.525,627,025
Dec 12, 202363.7263.9663.4263.7063.015,417,771
Dec 11, 202364.1364.4963.7963.8863.194,608,888
Dec 08, 202363.5864.2863.5364.1463.445,831,511
Dec 07, 202363.3963.6563.0563.2762.585,329,522
Dec 06, 202364.1164.1463.0363.0562.376,464,874
Dec 05, 202364.6864.9064.1464.1663.466,521,106
Dec 04, 202364.8665.2264.6164.8964.196,188,176
Dec 01, 202365.7166.2465.3965.4364.726,554,278
Nov 30, 202366.4967.1465.4765.8065.096,604,567
Nov 29, 202366.0466.0965.5365.8565.147,969,490
Nov 28, 202366.2066.5065.9266.0065.283,074,245
Nov 27, 202366.1666.2765.6765.8165.103,559,317
Nov 24, 202366.1666.6565.9765.9965.272,036,330
Nov 22, 202364.4765.5464.1965.4264.716,170,963
Nov 21, 202366.6166.7966.3566.5265.803,786,288
Nov 20, 202366.6067.2366.4666.6865.964,445,579
Nov 17, 202365.2866.2165.2865.8765.164,783,860
Nov 16, 202364.6664.8264.2064.6063.905,498,582
Nov 16, 20230.662 Dividend
Nov 15, 202366.4166.7965.9465.9564.583,920,916
Nov 14, 202366.0366.6365.9866.3764.993,706,054
Nov 13, 202365.5966.2765.4766.0464.673,929,212
Nov 10, 202365.4065.6864.8265.6064.244,183,932
Nov 09, 202364.6965.3964.6864.8163.464,520,192
Nov 08, 202364.9165.1564.3064.4263.086,552,348
Nov 07, 202365.8965.9665.3165.4964.134,288,852
Nov 06, 202367.3767.4566.8066.8365.444,441,875
Nov 03, 202366.8266.9765.9366.1464.776,737,517
Nov 02, 202367.3968.7467.2268.5567.136,577,759
Nov 01, 202365.5166.0665.1565.3964.036,488,388
Oct 31, 202365.2065.8264.6565.1463.798,911,754
Oct 30, 202366.5566.7565.8966.0964.725,004,480
Oct 27, 202367.3167.4366.0966.3664.986,047,687
Oct 26, 202366.3566.4165.7666.2264.846,078,993
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...