Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 71.99 | 72.78 | 71.56 | 72.39 | 72.39 | 3,634,275 |
| 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 09, 2024 | 72.50 | 72.72 | 71.73 | 71.84 | 71.84 | 4,663,489 |
| Apr 08, 2024 | 71.40 | 72.03 | 71.19 | 71.82 | 71.82 | 5,096,694 |
| Apr 05, 2024 | 70.49 | 71.41 | 69.84 | 71.29 | 71.29 | 4,968,577 |
| Apr 04, 2024 | 70.49 | 70.67 | 69.99 | 70.25 | 70.25 | 5,377,096 |
| Apr 03, 2024 | 69.44 | 70.12 | 69.27 | 70.09 | 70.09 | 6,214,206 |
| Apr 02, 2024 | 68.63 | 69.78 | 68.54 | 69.76 | 69.76 | 8,048,802 |
| Apr 01, 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 08, 2024 | 64.57 | 64.64 | 64.05 | 64.32 | 64.32 | 2,200,250 |
| Mar 07, 2024 | 63.93 | 64.40 | 63.81 | 64.25 | 64.25 | 4,214,556 |
| Mar 06, 2024 | 64.18 | 64.32 | 63.77 | 63.85 | 63.85 | 4,168,220 |
| Mar 05, 2024 | 62.77 | 63.28 | 62.69 | 62.87 | 62.87 | 3,776,959 |
| Mar 04, 2024 | 63.56 | 63.68 | 62.84 | 62.85 | 62.85 | 3,194,123 |
| Mar 01, 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 | 62.06 | 63.63 | 62.03 | 63.58 | 63.58 | 5,497,231 |
| Feb 15, 2024 | 0.688 Dividend | |||||
| 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 09, 2024 | 63.88 | 64.17 | 63.56 | 63.74 | 63.05 | 3,620,567 |
| Feb 08, 2024 | 63.25 | 63.73 | 63.22 | 63.56 | 62.87 | 4,720,812 |
| Feb 07, 2024 | 63.29 | 63.62 | 62.90 | 63.56 | 62.87 | 4,578,603 |
| Feb 06, 2024 | 63.12 | 63.97 | 63.08 | 63.65 | 62.96 | 5,139,418 |
| Feb 05, 2024 | 63.00 | 63.17 | 62.56 | 62.98 | 62.30 | 4,426,312 |
| Feb 02, 2024 | 63.75 | 63.87 | 63.01 | 63.30 | 62.61 | 5,547,851 |
| Feb 01, 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 09, 2024 | 64.44 | 64.49 | 63.81 | 63.90 | 63.21 | 4,761,449 |
| Jan 08, 2024 | 64.91 | 64.91 | 64.18 | 64.62 | 63.92 | 8,500,321 |
| Jan 05, 2024 | 66.60 | 66.77 | 65.58 | 65.73 | 65.02 | 6,441,927 |
| Jan 04, 2024 | 67.33 | 67.65 | 66.32 | 66.36 | 65.64 | 3,420,027 |
| Jan 03, 2024 | 66.09 | 67.09 | 65.94 | 66.93 | 66.20 | 4,389,824 |
| Jan 02, 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 08, 2023 | 63.58 | 64.28 | 63.53 | 64.14 | 63.44 | 5,831,511 |
| Dec 07, 2023 | 63.39 | 63.65 | 63.05 | 63.27 | 62.58 | 5,329,522 |
| Dec 06, 2023 | 64.11 | 64.14 | 63.03 | 63.05 | 62.37 | 6,464,874 |
| Dec 05, 2023 | 64.68 | 64.90 | 64.14 | 64.16 | 63.46 | 6,521,106 |
| Dec 04, 2023 | 64.86 | 65.22 | 64.61 | 64.89 | 64.19 | 6,188,176 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.