Shell (SHEL)
NYSE: SHEL
· Real-Time Price · USD
71.49
-0.36 (-0.50%)
At close: Aug 18, 2025, 3:59 PM
71.62
0.19%
After-hours: Aug 18, 2025, 07:55 PM EDT
SHEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 71.07 | 71.71 | 70.80 | 71.51 | 71.51 | -0.47% | 3,074,283 |
| Aug 15, 2025 | 71.75 | 72.16 | 71.39 | 71.85 | 71.85 | -1.09% | 3,238,366 |
| Aug 14, 2025 | 72.42 | 72.69 | 71.97 | 72.64 | 71.92 | -0.15% | 3,245,362 |
| Aug 13, 2025 | 72.37 | 72.88 | 72.29 | 72.75 | 72.03 | 0.69% | 3,854,411 |
| Aug 12, 2025 | 71.98 | 72.74 | 71.75 | 72.25 | 71.54 | 1.18% | 2,558,422 |
| Aug 11, 2025 | 71.74 | 71.99 | 71.13 | 71.41 | 70.71 | -0.33% | 2,210,076 |
| Aug 8, 2025 | 72.15 | 72.32 | 71.42 | 71.65 | 70.94 | 0.39% | 3,839,749 |
| Aug 7, 2025 | 72.08 | 72.33 | 71.32 | 71.37 | 70.67 | -1.20% | 4,783,296 |
| Aug 6, 2025 | 73.26 | 73.77 | 72.07 | 72.24 | 71.53 | -0.22% | 4,584,369 |
| Aug 5, 2025 | 72.00 | 72.46 | 71.69 | 72.40 | 71.69 | 0.77% | 3,262,988 |
| Aug 4, 2025 | 71.73 | 71.89 | 71.28 | 71.85 | 71.14 | -0.21% | 4,017,737 |
| Aug 1, 2025 | 72.55 | 72.78 | 71.55 | 72.00 | 71.29 | -0.29% | 5,434,229 |
| Jul 31, 2025 | 71.56 | 72.60 | 71.28 | 72.21 | 71.50 | 0.68% | 5,348,633 |
| Jul 30, 2025 | 71.76 | 72.15 | 71.31 | 71.72 | 71.01 | -1.90% | 5,331,043 |
| Jul 29, 2025 | 72.46 | 73.20 | 72.37 | 73.11 | 72.39 | 1.25% | 3,918,331 |
| Jul 28, 2025 | 71.89 | 72.44 | 71.82 | 72.21 | 71.50 | 0.31% | 2,910,278 |
| Jul 25, 2025 | 71.94 | 72.19 | 71.48 | 71.99 | 71.28 | -0.54% | 2,571,836 |
| Jul 24, 2025 | 72.06 | 72.76 | 71.92 | 72.38 | 71.67 | -0.52% | 4,769,028 |
| Jul 23, 2025 | 71.82 | 72.83 | 71.75 | 72.76 | 72.04 | 2.26% | 4,757,227 |
| Jul 22, 2025 | 70.57 | 71.32 | 70.53 | 71.15 | 70.45 | 1.18% | 4,167,670 |