Shell (SHEL)
NYSE: SHEL
· Real-Time Price · USD
73.22
1.45 (2.02%)
At close: Oct 03, 2025, 3:59 PM
72.67
-0.74%
After-hours: Oct 03, 2025, 07:53 PM EDT
SHEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.47 | 73.39 | 72.47 | 73.21 | 73.21 | 2.01% | 4,230,642 |
| Oct 2, 2025 | 72.07 | 72.37 | 71.72 | 71.77 | 71.77 | -0.91% | 3,710,472 |
| Oct 1, 2025 | 72.23 | 72.71 | 72.19 | 72.43 | 72.43 | 1.26% | 3,664,380 |
| Sep 30, 2025 | 71.30 | 71.88 | 71.04 | 71.53 | 71.53 | -1.27% | 4,340,691 |
| Sep 29, 2025 | 73.15 | 73.22 | 72.14 | 72.45 | 72.45 | -1.29% | 4,297,842 |
| Sep 26, 2025 | 73.08 | 73.79 | 73.05 | 73.40 | 73.40 | 0.70% | 4,229,643 |
| Sep 25, 2025 | 71.91 | 72.90 | 71.91 | 72.89 | 72.89 | 1.07% | 4,232,373 |
| Sep 24, 2025 | 71.76 | 72.33 | 71.70 | 72.12 | 72.12 | 0.81% | 3,943,630 |
| Sep 23, 2025 | 71.72 | 72.38 | 71.42 | 71.54 | 71.54 | 0.69% | 4,617,477 |
| Sep 22, 2025 | 70.75 | 71.42 | 70.60 | 71.05 | 71.05 | 0.37% | 3,547,786 |
| Sep 19, 2025 | 70.98 | 71.07 | 70.43 | 70.79 | 70.79 | -0.91% | 3,847,047 |
| Sep 18, 2025 | 71.59 | 71.75 | 71.07 | 71.44 | 71.44 | 0.04% | 3,812,531 |
| Sep 17, 2025 | 71.75 | 72.11 | 71.07 | 71.41 | 71.41 | -1.27% | 6,611,488 |
| Sep 16, 2025 | 71.89 | 72.54 | 71.85 | 72.33 | 72.33 | 0.92% | 6,829,836 |
| Sep 15, 2025 | 71.46 | 71.80 | 71.28 | 71.67 | 71.67 | 0.46% | 4,929,157 |
| Sep 12, 2025 | 72.05 | 72.46 | 71.31 | 71.34 | 71.34 | -0.94% | 5,359,951 |
| Sep 11, 2025 | 71.91 | 72.47 | 71.80 | 72.02 | 72.02 | -0.87% | 5,157,997 |
| Sep 10, 2025 | 71.89 | 72.65 | 71.77 | 72.65 | 72.65 | 1.02% | 5,125,610 |
| Sep 9, 2025 | 72.41 | 72.87 | 71.85 | 71.92 | 71.92 | 0.29% | 4,984,157 |
| Sep 8, 2025 | 72.10 | 72.33 | 71.40 | 71.71 | 71.71 | 0.15% | 3,098,386 |
Page 1 of 136