Shell plc SHEL
NYSE
$102.99+1.40 (+1.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $102.99 | +1.38% | $102.25 | $103.09 | $102.11 | 4.90M |
| 2026-10-12 | $101.59 | +1.41% | $101.59 | $102.47 | $101.27 | 5.99M |
| 2026-10-09 | $100.18 | -0.02% | $100.21 | $101.17 | $100.03 | 8.56M |
| 2026-10-08 | $100.20 | +3.46% | $99.44 | $100.60 | $99.29 | 9.10M |
| 2026-10-07 | $96.85 | -0.79% | $97.42 | $98.07 | $96.54 | 4.93M |
| 2026-10-06 | $97.62 | +1.14% | $96.26 | $98.25 | $96.10 | 8.16M |
| 2026-10-05 | $96.52 | +0.30% | $96.09 | $96.96 | $94.76 | 6.93M |
| 2026-10-02 | $96.23 | +0.65% | $95.03 | $96.38 | $94.97 | 7.12M |
| 2026-10-01 | $95.61 | +0.59% | $94.37 | $95.71 | $94.34 | 9.74M |
| 2026-09-30 | $95.05 | -0.09% | $94.98 | $95.85 | $94.90 | 9.92M |
| 2026-09-29 | $95.14 | -1.38% | $94.78 | $95.79 | $94.72 | 7.48M |
| 2026-09-28 | $96.47 | +0.72% | $97.42 | $97.63 | $96.36 | 7.70M |
| 2026-09-25 | $95.78 | +0.19% | $95.39 | $96.10 | $95.28 | 5.07M |
| 2026-09-24 | $95.60 | +0.20% | $95.96 | $96.76 | $95.51 | 5.53M |
| 2026-09-23 | $95.41 | +1.58% | $94.18 | $95.50 | $94.10 | 5.26M |
| 2026-09-22 | $93.93 | +0.71% | $92.99 | $94.18 | $92.47 | 5.97M |
| 2026-09-21 | $93.27 | -1.34% | $94.72 | $95.03 | $93.19 | 5.00M |
| 2026-09-18 | $94.54 | -1.34% | $94.50 | $95.19 | $94.18 | 4.59M |
| 2026-09-17 | $95.82 | +0.13% | $95.48 | $96.12 | $95.32 | 3.70M |
| 2026-09-16 | $95.70 | -3.28% | $97.86 | $97.93 | $95.35 | 5.78M |
| 2026-09-15 | $98.95 | +2.59% | $96.74 | $99.15 | $96.63 | 5.05M |
| 2026-09-14 | $96.45 | -0.33% | $97.36 | $97.63 | $96.08 | 6.75M |
| 2026-09-11 | $96.77 | +0.84% | $96.08 | $96.89 | $95.81 | 5.25M |
| 2026-09-10 | $95.96 | +0.38% | $96.81 | $96.99 | $95.66 | 6.48M |
| 2026-09-09 | $95.60 | +0.29% | $96.04 | $96.26 | $95.08 | 8.38M |
| 2026-09-08 | $95.32 | +2.55% | $94.85 | $95.81 | $94.42 | 7.43M |
| 2026-09-04 | $92.95 | +0.67% | $93.03 | $93.59 | $92.16 | 6.85M |
| 2026-09-03 | $92.33 | -0.51% | $92.56 | $93.43 | $92.24 | 5.43M |
| 2026-09-02 | $92.80 | -0.76% | $92.98 | $93.67 | $92.63 | 8.17M |
| 2026-09-01 | $93.51 | +2.25% | $92.72 | $93.86 | $92.47 | 11.11M |
| 2026-08-31 | $91.45 | +0.59% | $92.04 | $92.55 | $91.02 | 6.15M |
| 2026-08-28 | $90.91 | +0.23% | $90.74 | $91.08 | $90.46 | 7.60M |
| 2026-08-27 | $90.70 | -0.45% | $91.23 | $91.35 | $90.05 | 6.91M |
| 2026-08-26 | $91.11 | -1.20% | $91.23 | $92.24 | $91.01 | 7.94M |
| 2026-08-25 | $92.22 | -0.84% | $92.38 | $92.71 | $91.97 | 5.65M |
| 2026-08-24 | $93.00 | -0.35% | $92.82 | $93.61 | $92.70 | 5.66M |
| 2026-08-21 | $93.33 | -0.34% | $93.87 | $94.02 | $93.07 | 3.46M |
| 2026-08-20 | $93.65 | +0.95% | $94.11 | $94.70 | $93.63 | 4.92M |
| 2026-08-19 | $92.77 | +0.83% | $93.00 | $93.65 | $92.62 | 4.94M |
| 2026-08-18 | $92.01 | +0.43% | $92.50 | $92.60 | $91.84 | 4.38M |
| 2026-08-17 | $91.62 | +1.27% | $90.68 | $91.64 | $90.43 | 4.68M |
| 2026-08-14 | $90.47 | +0.61% | $89.78 | $91.03 | $89.55 | 5.02M |
| 2026-08-13 | $89.92 | -0.17% | $89.38 | $90.07 | $88.93 | 3.35M |
| 2026-08-12 | $90.07 | -0.48% | $89.74 | $90.39 | $89.57 | 4.39M |
| 2026-08-11 | $90.50 | +0.61% | $90.25 | $90.97 | $90.12 | 3.66M |
| 2026-08-10 | $89.95 | +1.64% | $88.75 | $90.40 | $88.68 | 4.87M |
| 2026-08-07 | $88.50 | -1.23% | $88.99 | $89.13 | $88.33 | 4.42M |
| 2026-08-06 | $89.60 | +2.10% | $89.25 | $89.88 | $88.55 | 8.30M |
| 2026-08-05 | $87.76 | -2.32% | $90.22 | $90.30 | $87.65 | 6.41M |
| 2026-08-04 | $89.84 | -1.36% | $90.13 | $90.40 | $88.99 | 9.32M |
| 2026-08-03 | $91.08 | -0.98% | $90.94 | $91.74 | $90.74 | 6.53M |
| 2026-07-31 | $91.98 | +1.62% | $91.03 | $92.07 | $90.54 | 7.07M |
| 2026-07-30 | $90.51 | +2.46% | $90.00 | $90.77 | $89.21 | 10.77M |
| 2026-07-29 | $88.34 | +2.48% | $88.17 | $88.85 | $87.77 | 8.49M |
| 2026-07-28 | $86.20 | -0.20% | $86.68 | $87.38 | $85.82 | 7.70M |
| 2026-07-27 | $86.37 | -2.27% | $87.06 | $87.62 | $86.36 | 8.81M |
| 2026-07-24 | $88.38 | +0.49% | $88.39 | $88.90 | $87.97 | 7.20M |
| 2026-07-23 | $87.95 | +0.21% | $89.15 | $89.41 | $87.93 | 6.70M |
| 2026-07-22 | $87.77 | +0.65% | $88.55 | $88.70 | $87.75 | 6.94M |
| 2026-07-21 | $87.20 | +1.16% | $86.99 | $87.32 | $86.46 | 6.07M |
| 2026-07-20 | $86.20 | -1.28% | $86.12 | $86.95 | $85.72 | 7.21M |
| 2026-07-17 | $87.32 | +2.63% | $87.05 | $87.55 | $86.42 | 7.77M |
| 2026-07-16 | $85.08 | +0.52% | $85.18 | $85.62 | $84.88 | 4.74M |
| 2026-07-15 | $84.64 | +0.27% | $85.31 | $85.58 | $84.10 | 6.42M |
| 2026-07-14 | $84.41 | +0.51% | $84.70 | $84.98 | $83.84 | 6.12M |
| 2026-07-13 | $83.98 | +2.13% | $82.95 | $84.26 | $82.95 | 6.09M |
| 2026-07-10 | $82.23 | +1.02% | $81.71 | $82.26 | $81.47 | 3.53M |
| 2026-07-09 | $81.40 | -1.02% | $81.89 | $82.02 | $81.27 | 3.47M |
| 2026-07-08 | $82.24 | +0.30% | $81.98 | $82.84 | $81.55 | 8.06M |
| 2026-07-07 | $81.99 | +4.93% | $80.04 | $82.17 | $80.02 | 9.31M |
| 2026-07-06 | $78.14 | +0.15% | $77.67 | $78.22 | $77.48 | 6.14M |
| 2026-07-02 | $78.02 | +1.89% | $77.65 | $78.10 | $77.48 | 5.45M |
| 2026-07-01 | $76.57 | -1.25% | $76.29 | $76.85 | $76.26 | 6.17M |
| 2026-06-30 | $77.54 | +0.85% | $77.30 | $78.00 | $77.04 | 5.41M |
| 2026-06-29 | $76.89 | +0.47% | $77.01 | $77.25 | $76.69 | 7.91M |
| 2026-06-26 | $76.53 | -1.03% | $77.05 | $77.08 | $76.39 | 4.59M |
| 2026-06-25 | $77.33 | -0.48% | $77.10 | $77.51 | $76.80 | 6.22M |
| 2026-06-24 | $77.70 | -2.28% | $77.86 | $78.31 | $77.17 | 9.53M |
| 2026-06-23 | $79.51 | -0.19% | $79.25 | $79.61 | $78.93 | 5.19M |
| 2026-06-22 | $79.66 | +1.08% | $79.45 | $79.99 | $78.90 | 5.39M |
| 2026-06-18 | $78.81 | -1.95% | $78.44 | $78.96 | $77.93 | 8.16M |
| 2026-06-17 | $80.38 | -2.27% | $81.81 | $81.87 | $80.15 | 6.21M |
| 2026-06-16 | $82.25 | -0.44% | $82.22 | $82.60 | $81.85 | 6.01M |
| 2026-06-15 | $82.61 | -3.56% | $81.88 | $83.04 | $81.80 | 7.75M |
| 2026-06-12 | $85.66 | -0.22% | $85.01 | $86.47 | $84.95 | 7.01M |
| 2026-06-11 | $85.85 | -0.23% | $87.93 | $88.00 | $85.68 | 6.80M |
| 2026-06-10 | $86.05 | +0.73% | $86.06 | $87.18 | $86.00 | 5.38M |
| 2026-06-09 | $85.43 | -1.41% | $86.20 | $86.25 | $84.59 | 4.80M |
| 2026-06-08 | $86.65 | +1.46% | $86.45 | $87.07 | $86.20 | 5.81M |
| 2026-06-05 | $85.40 | -1.53% | $86.60 | $86.79 | $85.33 | 6.27M |