Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shell plc (NY: SHEL )

71.74 -0.87 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 48.51 49.63 48.41 48.99 7,102,635 -1.31(-2.61%)
Aug 30, 2022 50.54 50.58 49.99 50.31 8,103,703 -1.17(-2.26%)
Aug 29, 2022 50.77 51.95 50.74 51.47 5,303,858 +0.72(+1.42%)
Aug 26, 2022 51.03 51.40 50.60 50.75 3,758,534 +0.13(+0.26%)
Aug 25, 2022 50.82 50.95 50.44 50.62 3,931,000 +0.28(+0.55%)
Aug 24, 2022 50.09 50.47 49.87 50.34 7,007,438 -0.56(-1.11%)
Aug 23, 2022 49.79 50.99 49.74 50.91 5,858,382 +2.03(+4.16%)
Aug 22, 2022 48.86 49.18 48.34 48.87 4,853,452 -0.01(-0.02%)
Aug 19, 2022 49.24 49.46 48.83 48.88 4,673,037 -0.77(-1.55%)
Aug 18, 2022 48.80 49.75 48.78 49.65 9,246,289 +0.72(+1.47%)
Aug 17, 2022 48.47 49.10 48.29 48.93 3,580,424 +0.16(+0.32%)
Aug 16, 2022 48.84 49.13 48.43 48.77 3,322,588 -0.27(-0.55%)
Aug 15, 2022 48.23 49.12 47.87 49.04 4,733,527 -1.17(-2.32%)
Aug 12, 2022 49.49 50.21 49.26 50.21 4,539,597 +0.33(+0.67%)
Aug 11, 2022 49.87 50.24 49.78 49.87 6,169,184 +1.20(+2.47%)
Aug 10, 2022 48.71 48.81 47.99 48.67 4,516,868 +0.56(+1.16%)
Aug 09, 2022 48.73 48.97 47.98 48.11 4,474,689 +0.50(+1.06%)
Aug 08, 2022 48.27 48.42 47.57 47.61 3,875,910 +0.07(+0.15%)
Aug 05, 2022 46.61 47.80 46.55 47.53 5,823,288 +0.73(+1.57%)
Aug 04, 2022 47.77 47.83 46.66 46.80 5,459,265 -1.16(-2.43%)
Aug 03, 2022 49.06 49.08 47.72 47.97 3,974,974 -0.33(-0.68%)
Aug 02, 2022 48.57 48.78 48.02 48.29 4,903,694 +0.33(+0.69%)
Aug 01, 2022 48.37 48.46 47.76 47.97 4,713,936 -0.93(-1.91%)
Jul 29, 2022 47.54 49.01 47.51 48.90 6,663,905 +1.73(+3.67%)
Jul 28, 2022 47.87 48.05 46.86 47.17 5,586,515 +0.06(+0.14%)
Jul 27, 2022 46.52 47.35 46.11 47.10 4,771,189 +1.25(+2.72%)
Jul 26, 2022 46.33 46.48 45.75 45.86 3,624,970 -0.12(-0.26%)
Jul 25, 2022 44.97 46.02 44.72 45.98 4,213,926 +1.28(+2.87%)
Jul 22, 2022 44.70 45.24 44.37 44.69 3,358,156 -0.17(-0.39%)
Jul 21, 2022 44.06 44.89 43.74 44.87 3,088,778 -0.29(-0.65%)
Jul 20, 2022 45.12 45.31 44.79 45.16 3,807,230 -0.21(-0.46%)
Jul 19, 2022 44.63 45.42 44.56 45.37 4,458,156 +0.89(+2.00%)
Jul 18, 2022 45.06 45.37 44.33 44.48 4,130,689 +1.00(+2.30%)
Jul 15, 2022 43.40 43.70 42.98 43.49 3,698,193 +1.22(+2.88%)
Jul 14, 2022 41.53 42.31 41.13 42.27 7,083,075 -1.50(-3.43%)
Jul 13, 2022 43.08 44.12 43.08 43.77 4,176,601 +0.08(+0.19%)
Jul 12, 2022 43.32 43.81 43.11 43.69 5,516,282 -0.60(-1.34%)
Jul 11, 2022 44.25 44.60 43.84 44.28 3,397,762 -0.65(-1.45%)
Jul 08, 2022 45.38 45.58 44.45 44.93 3,493,014 +0.09(+0.20%)
Jul 07, 2022 44.78 45.08 44.57 44.84 6,549,928 +0.86(+1.96%)
Jul 06, 2022 44.04 44.58 42.63 43.98 8,881,481 -0.54(-1.21%)
Jul 05, 2022 45.80 45.89 43.74 44.52 10,505,693 -3.02(-6.36%)
Jul 01, 2022 47.24 47.67 46.00 47.54 5,514,020 -0.36(-0.75%)
Jun 30, 2022 47.73 48.00 46.92 47.90 6,853,816 -0.28(-0.59%)
Jun 29, 2022 49.58 49.74 48.14 48.18 6,231,452 -0.50(-1.03%)
Jun 28, 2022 48.95 49.16 48.18 48.69 5,898,348 +1.20(+2.53%)
Jun 27, 2022 47.31 47.86 47.09 47.49 5,330,332 +0.85(+1.83%)
Jun 24, 2022 46.23 47.05 46.02 46.64 5,274,390 +1.59(+3.54%)
Jun 23, 2022 46.57 46.63 44.56 45.04 8,187,098 -1.52(-3.27%)
Jun 22, 2022 46.45 47.11 46.14 46.56 5,709,185 -1.48(-3.09%)
Jun 21, 2022 48.11 48.51 47.85 48.05 5,582,738 +2.31(+5.05%)
Jun 17, 2022 47.42 47.63 45.36 45.74 11,807,566 -2.26(-4.71%)
Jun 16, 2022 48.26 48.87 47.93 48.00 9,214,544 -2.35(-4.66%)
Jun 15, 2022 50.59 50.86 49.32 50.35 4,815,804 +0.02(+0.04%)
Jun 14, 2022 51.22 51.64 49.75 50.33 6,595,636 -0.90(-1.75%)
Jun 13, 2022 51.30 52.11 50.41 51.23 10,353,901 -1.89(-3.55%)
Jun 10, 2022 53.08 53.35 52.65 53.11 7,148,329 -1.42(-2.60%)
Jun 09, 2022 55.64 55.75 54.51 54.53 3,796,548 -1.61(-2.87%)
Jun 08, 2022 55.72 56.49 55.65 56.15 6,063,584 -0.24(-0.42%)
Jun 07, 2022 55.15 56.50 55.12 56.38 5,662,447 +1.31(+2.38%)
Jun 06, 2022 55.35 55.49 54.85 55.07 4,597,228 +0.42(+0.77%)
Jun 03, 2022 53.98 54.71 53.98 54.65 2,887,879 +0.38(+0.71%)
Jun 02, 2022 53.89 54.65 53.76 54.27 3,706,882 -0.45(-0.82%)
Jun 01, 2022 54.62 54.98 53.97 54.72 4,430,393 +0.47(+0.86%)
May 31, 2022 55.64 55.74 54.18 54.25 5,585,344 -0.73(-1.33%)
May 27, 2022 54.69 55.21 54.46 54.98 4,265,700 -0.09(-0.17%)
May 26, 2022 55.39 55.64 54.75 55.07 7,395,904 -0.22(-0.40%)
May 25, 2022 54.81 55.57 54.40 55.29 6,077,767 +0.38(+0.70%)
May 24, 2022 54.16 55.04 53.93 54.91 5,486,667 -0.06(-0.12%)
May 23, 2022 54.51 55.13 54.38 54.97 8,531,044 +1.53(+2.86%)
May 20, 2022 54.00 54.31 52.60 53.44 4,816,413 -0.19(-0.36%)
May 19, 2022 52.88 54.24 52.80 53.64 6,973,026 +0.58(+1.09%)
May 18, 2022 53.99 54.24 52.80 53.06 7,886,925 -0.11(-0.21%)
May 17, 2022 53.25 53.46 52.86 53.17 6,444,917 +0.44(+0.83%)
May 16, 2022 51.63 52.89 51.52 52.73 6,528,063 +1.24(+2.40%)
May 13, 2022 50.43 51.61 50.43 51.50 4,226,241 +1.34(+2.68%)
May 12, 2022 50.04 50.21 49.39 50.15 5,430,234 -0.59(-1.16%)
May 11, 2022 51.19 52.07 50.60 50.74 4,413,394 +0.84(+1.69%)
May 10, 2022 49.92 50.63 49.09 49.90 6,097,146 +0.54(+1.09%)
May 09, 2022 50.82 50.86 49.23 49.36 7,146,427 -3.04(-5.81%)
May 06, 2022 52.08 52.42 51.24 52.40 4,989,751 +0.69(+1.33%)
May 05, 2022 52.13 52.28 50.73 51.71 5,813,528 -0.03(-0.05%)
May 04, 2022 51.10 51.84 50.40 51.74 4,727,053 +1.21(+2.39%)
May 03, 2022 49.66 50.65 49.58 50.53 5,678,397 +1.73(+3.55%)
May 02, 2022 47.94 48.85 47.51 48.80 5,652,824 +0.27(+0.56%)
Apr 29, 2022 49.57 49.84 48.39 48.53 5,336,148 -1.40(-2.80%)
Apr 28, 2022 49.43 50.03 48.77 49.92 4,063,338 +1.06(+2.17%)
Apr 27, 2022 48.37 49.09 47.95 48.86 4,586,924 +0.68(+1.41%)
Apr 26, 2022 48.25 49.13 48.00 48.18 7,543,544 -0.66(-1.36%)
Apr 25, 2022 48.77 49.13 47.45 48.84 6,899,326 -1.55(-3.08%)
Apr 22, 2022 51.35 51.75 50.16 50.40 5,446,378 -1.11(-2.15%)
Apr 21, 2022 52.57 52.84 51.39 51.51 4,613,918 -1.05(-2.00%)
Apr 20, 2022 52.45 52.67 52.16 52.56 3,646,789 -0.20(-0.38%)
Apr 19, 2022 52.58 53.29 52.43 52.76 6,425,091 +0.69(+1.33%)
Apr 18, 2022 52.00 52.45 51.61 52.07 3,609,643 +0.20(+0.39%)
Apr 14, 2022 51.80 52.20 51.66 51.87 4,481,243 +0.06(+0.12%)
Apr 13, 2022 51.77 51.96 51.38 51.80 6,068,078 +0.95(+1.88%)
Apr 12, 2022 51.08 51.52 50.61 50.85 5,412,493 +0.61(+1.21%)
Apr 11, 2022 50.94 50.98 49.98 50.24 4,244,559 -0.70(-1.37%)
Apr 08, 2022 50.51 51.29 50.50 50.94 5,896,945 +0.61(+1.21%)
Apr 07, 2022 49.97 50.36 49.22 50.33 4,434,271 +0.11(+0.22%)
Apr 06, 2022 50.61 50.81 49.92 50.22 4,905,026 +0.35(+0.71%)
Apr 05, 2022 50.40 50.74 49.76 49.87 4,524,780 -0.83(-1.63%)
Apr 04, 2022 50.70 50.85 50.09 50.70 4,673,829 +0.09(+0.18%)
Apr 01, 2022 49.91 50.62 49.78 50.61 3,027,825 +0.72(+1.44%)
Mar 31, 2022 50.33 50.64 49.88 49.89 5,337,260 -0.62(-1.22%)
Mar 30, 2022 49.94 50.54 49.91 50.51 6,878,549 +1.96(+4.04%)
Mar 29, 2022 48.48 48.67 47.88 48.54 4,807,235 -0.48(-0.98%)
Mar 28, 2022 49.63 49.71 48.90 49.03 4,922,304 -1.46(-2.90%)
Mar 25, 2022 49.92 50.80 49.91 50.49 3,724,202 +0.52(+1.04%)
Mar 24, 2022 50.13 50.40 49.68 49.97 3,831,274 +0.25(+0.51%)
Mar 23, 2022 49.48 50.09 49.34 49.72 7,071,353 +1.52(+3.15%)
Mar 22, 2022 48.76 48.76 48.10 48.20 4,156,075 -0.34(-0.69%)
Mar 21, 2022 47.86 48.60 47.85 48.54 6,726,451 +2.07(+4.46%)
Mar 18, 2022 46.20 46.72 45.76 46.46 4,646,054 -0.64(-1.37%)
Mar 17, 2022 46.23 47.13 45.98 47.11 4,546,488 +1.49(+3.26%)
Mar 16, 2022 45.59 45.77 44.98 45.62 4,886,909 -0.11(-0.24%)
Mar 15, 2022 45.11 46.02 44.58 45.73 5,656,157 +0.35(+0.78%)
Mar 14, 2022 45.96 47.42 45.10 45.37 4,720,007 -0.88(-1.90%)
Mar 11, 2022 46.61 46.99 46.11 46.26 3,549,691 -0.69(-1.47%)
Mar 10, 2022 46.88 46.40 46.95 4,796,089 -0.02(-0.04%)
Mar 09, 2022 47.91 48.14 46.74 46.96 7,366,151 -1.12(-2.32%)
Mar 08, 2022 48.16 48.86 46.54 48.08 9,732,605 +1.25(+2.68%)
Mar 07, 2022 47.41 47.69 46.05 46.83 9,638,170 +1.97(+4.39%)
Mar 04, 2022 45.59 45.75 43.84 44.86 9,319,983 -1.78(-3.82%)
Mar 03, 2022 48.00 48.32 46.49 46.64 7,459,284 -2.97(-5.99%)
Mar 02, 2022 49.49 50.06 49.19 49.61 10,798,841 +2.59(+5.51%)
Mar 01, 2022 47.41 48.09 46.59 47.02 11,768,279 -0.56(-1.18%)
Feb 28, 2022 47.38 48.44 46.89 47.58 9,716,346 -1.65(-3.36%)
Feb 25, 2022 48.01 49.35 48.55 49.23 6,383,603 +2.38(+5.08%)
Feb 24, 2022 48.58 48.78 46.03 46.86 7,721,622 -0.94(-1.98%)
Feb 23, 2022 48.10 48.28 47.59 47.80 4,188,911 -0.04(-0.08%)
Feb 22, 2022 48.73 48.95 47.31 47.84 3,722,988 -0.52(-1.07%)
Feb 18, 2022 48.35 0 -0.35(-0.73%)
Feb 17, 2022 48.88 49.04 48.25 48.71 2,983,660 +0.06(+0.13%)
Feb 16, 2022 49.04 49.53 48.59 48.64 4,692,998 +0.51(+1.07%)
Feb 15, 2022 47.56 48.37 47.34 48.13 4,311,921 -0.82(-1.67%)
Feb 14, 2022 48.95 49.13 48.35 48.95 4,843,761 -0.75(-1.50%)
Feb 11, 2022 49.37 50.17 49.26 49.70 4,480,130 +0.62(+1.27%)
Feb 10, 2022 48.64 49.73 48.64 49.08 6,633,313 -0.22(-0.44%)
Feb 09, 2022 48.99 49.75 48.86 49.29 3,440,567 +0.10(+0.20%)
Feb 08, 2022 49.85 49.92 48.59 49.19 5,300,542 -0.95(-1.90%)
Feb 07, 2022 50.17 50.53 49.79 50.15 4,991,202 +0.55(+1.11%)
Feb 04, 2022 49.30 49.76 49.18 49.60 6,718,719 +1.07(+2.21%)
Feb 03, 2022 47.79 48.60 48.53 6,416,983 +0.59(+1.24%)
Feb 02, 2022 47.49 47.97 47.11 47.93 4,725,937 +0.51(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.