Dark

SHEL
Shell plc
stock NYSE ADR

Market Open

Jan 22, 2026 9:34:08 AM EST

73.02USD-1.070%(-0.79)326,574

72.93Bid 73.01Ask 0.08Spread

Pre-market

Jan 22, 2026 9:26:30 AM EST

72.96USD-1.152%(-0.85)36,854

After-hours

Jan 21, 2026 4:32:30 PM EST

73.81USD+0.027%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	73.1100	73.2600	73.020000	73.0200	-1.070%	326,574	0.000%
2026-01-21	73.3750	74.3400	73.300000	73.8100	+0.957%	5,552,463	-1.070%
2026-01-20	73.5800	73.8350	73.015000	73.1100	-1.535%	4,685,816	-0.123%
2026-01-16	74.2550	74.5354	73.715000	74.2500	+1.130%	4,157,238	-1.657%
2026-01-15	73.3600	73.8450	73.055000	73.4200	-1.251%	4,680,455	-0.545%
2026-01-14	73.4200	74.8900	73.330000	74.3500	+1.599%	8,057,842	-1.789%
2026-01-13	72.3600	73.6302	72.310000	73.1800	+2.121%	6,477,307	-0.219%
2026-01-12	71.1600	71.8400	71.040000	71.6600	+1.172%	4,390,666	+1.898%
2026-01-09	70.8700	71.4750	70.600000	70.8300	+0.740%	5,476,277	+3.092%
2026-01-08	69.8450	70.5300	68.625000	70.3100	-1.719%	13,048,876	+3.854%
2026-01-07	71.5200	72.0400	71.260000	71.5400	-1.866%	4,923,134	+2.069%
2026-01-06	75.1600	75.3300	72.830000	72.9000	-2.839%	6,523,970	+0.165%
2026-01-05	75.1500	75.4650	73.450000	75.0300	-0.543%	6,510,877	-2.679%
2026-01-02	74.0400	75.5550	73.910000	75.4400	+2.667%	5,601,205	-3.208%
2025-12-31	73.8100	73.8550	73.180000	73.4800	-0.474%	1,635,465	-0.626%
2025-12-30	73.6000	73.9450	73.575000	73.8300	+0.971%	3,478,475	-1.097%
2025-12-29	73.2600	73.4550	73.020000	73.1200	+0.426%	2,627,393	-0.137%
2025-12-26	72.8400	72.9900	72.510000	72.8100	-0.041%	1,578,089	+0.288%
2025-12-24	72.9700	73.0100	72.740000	72.8400	-0.315%	1,019,611	+0.247%
2025-12-23	72.8000	73.1200	72.740000	73.0700	+0.675%	2,416,540	-0.068%
2025-12-22	72.7200	73.1500	72.580000	72.5800	+0.778%	3,543,242	+0.606%
2025-12-19	71.8500	72.4850	71.840000	72.0200	+0.996%	5,581,282	+1.389%
2025-12-18	71.4400	71.5599	71.015000	71.3100	-0.335%	5,254,701	+2.398%
2025-12-17	71.7200	71.8100	71.140000	71.5500	+1.547%	4,863,694	+2.055%
2025-12-16	71.1600	71.2800	70.115000	70.4600	-2.451%	5,381,812	+3.633%
2025-12-15	72.7900	72.8500	71.904500	72.2300	-0.138%	3,933,913	+1.094%
2025-12-12	72.4000	72.5700	71.865000	72.3300	-0.727%	3,693,241	+0.954%
2025-12-11	72.6800	73.1650	72.640000	72.8600	-0.027%	3,556,691	+0.220%
2025-12-10	72.6400	73.0450	72.285000	72.8800	+0.455%	3,389,047	+0.192%
2025-12-09	73.0600	73.4000	72.520000	72.5500	-0.206%	2,714,033	+0.648%
2025-12-08	73.0950	73.6100	72.670000	72.7000	-0.425%	3,781,087	+0.440%
2025-12-05	73.5900	74.0650	72.980000	73.0100	-2.000%	4,610,019	+0.014%
2025-12-04	74.8300	75.1764	74.294492	74.5000	-0.825%	3,698,887	-1.987%
2025-12-03	74.5100	75.1200	74.510000	75.1200	+1.568%	3,818,739	-2.796%
2025-12-02	74.2300	74.3210	73.570000	73.9600	-0.471%	3,716,093	-1.271%
2025-12-01	74.1800	74.8950	74.140000	74.3100	+0.732%	3,304,283	-1.736%
2025-11-28	73.3900	74.0900	73.370000	73.7700	+0.490%	1,682,586	-1.017%
2025-11-26	73.1500	73.6700	73.120000	73.4100	+0.838%	3,504,885	-0.531%
2025-11-25	73.1700	73.4400	72.750000	72.8000	-0.587%	5,421,724	+0.302%
2025-11-24	72.8400	73.3500	72.460000	73.2300	-0.055%	3,535,262	-0.287%
2025-11-21	73.0200	73.4500	72.700000	73.2700	+0.082%	4,574,328	-0.341%
2025-11-20	73.9900	74.6100	73.210000	73.2100	-0.624%	4,991,780	-0.260%
2025-11-19	73.3600	73.7550	73.260000	73.6700	-2.178%	5,737,472	-0.882%
2025-11-18	74.1600	75.5200	74.010000	75.3100	-0.119%	5,506,234	-3.041%
2025-11-17	75.3700	75.9500	75.080000	75.4000	-0.475%	4,304,263	-3.156%
2025-11-14	74.9700	75.8800	74.870000	75.7600	-0.211%	4,219,342	-3.617%
2025-11-13	76.4400	76.8200	75.665000	75.9200	-0.641%	4,360,533	-3.820%
2025-11-12	76.3700	76.7850	76.370000	76.4100	-0.779%	3,912,880	-4.437%
2025-11-11	76.8200	77.4700	76.820000	77.0100	+0.588%	4,132,390	-5.181%
2025-11-10	75.6300	76.6750	75.235000	76.5600	+1.283%	4,293,402	-4.624%
2025-11-07	74.3000	75.6400	74.300000	75.5900	+1.846%	3,630,586	-3.400%
2025-11-06	74.3100	74.8800	74.130000	74.2200	-0.523%	4,146,631	-1.617%
2025-11-05	74.1800	74.9900	74.180000	74.6100	+1.180%	3,703,155	-2.131%
2025-11-04	73.5600	74.1900	73.325000	73.7400	-0.874%	3,762,097	-0.976%
2025-11-03	74.8500	74.8650	74.275000	74.3900	-0.707%	3,788,745	-1.842%
2025-10-31	74.8800	75.2700	74.340000	74.9200	+0.254%	5,353,128	-2.536%
2025-10-30	75.5900	76.3800	74.655000	74.7300	-1.085%	6,162,167	-2.288%
2025-10-29	75.8200	76.3350	75.285000	75.5500	+0.639%	6,580,488	-3.349%
2025-10-28	75.2900	75.5100	74.965000	75.0700	-0.583%	4,083,949	-2.731%
2025-10-27	75.7400	75.8200	75.235000	75.5100	-0.435%	4,089,329	-3.298%
2025-10-24	75.8400	76.2800	75.615000	75.8400	+0.158%	5,347,958	-3.718%
2025-10-23	76.1500	76.2500	75.610000	75.7200	+1.583%	5,457,516	-3.566%
2025-10-22	73.4800	74.5554	73.455000	74.5400	+2.573%	4,081,699	-2.039%
2025-10-21	72.9400	73.1950	72.520000	72.6700	-0.206%	3,310,152	+0.482%
2025-10-20	72.6400	73.1000	72.640000	72.8200	+0.317%	4,213,849	+0.275%
2025-10-17	71.8400	72.6400	71.755000	72.5900	+1.709%	3,655,692	+0.592%
2025-10-16	72.3650	72.4300	71.185000	71.3700	-0.710%	3,889,645	+2.312%
2025-10-15	71.9500	72.3420	71.715000	71.8800	+0.321%	2,473,845	+1.586%
2025-10-14	71.2900	72.0550	71.240000	71.6500	-0.610%	2,318,093	+1.912%
2025-10-13	71.7000	72.2400	71.670000	72.0900	+0.938%	2,649,090	+1.290%
2025-10-10	72.6900	72.7950	71.400000	71.4200	-2.870%	4,356,906	+2.240%
2025-10-09	74.8200	75.0700	73.420000	73.5300	-0.796%	3,716,811	-0.694%
2025-10-08	74.7700	74.8000	73.832500	74.1200	-1.055%	3,343,414	-1.484%
2025-10-07	74.9300	75.0850	74.080000	74.9100	+0.862%	4,000,764	-2.523%
2025-10-06	73.2800	74.3800	73.255000	74.2700	+1.448%	4,018,859	-1.683%
2025-10-03	72.4700	73.3865	72.470000	73.2100	+2.006%	4,230,749	-0.260%
2025-10-02	72.0700	72.3700	71.720000	71.7700	-0.911%	3,710,472	+1.742%
2025-10-01	72.2300	72.7100	72.190000	72.4300	+1.258%	3,664,380	+0.815%
2025-09-30	71.2950	71.8800	71.040000	71.5300	-1.270%	4,340,691	+2.083%
2025-09-29	73.1500	73.2200	72.135000	72.4500	-1.294%	4,297,842	+0.787%
2025-09-26	73.0800	73.7900	73.050000	73.4000	+0.700%	4,229,643	-0.518%
2025-09-25	71.9100	72.9000	71.910000	72.8900	+1.068%	4,232,373	+0.178%
2025-09-24	71.7600	72.3250	71.700000	72.1200	+0.811%	3,943,630	+1.248%
2025-09-23	71.7200	72.3750	71.415000	71.5400	+0.690%	4,617,477	+2.069%
2025-09-22	70.7500	71.4200	70.600000	71.0500	+0.367%	3,547,786	+2.773%
2025-09-19	70.9800	71.0700	70.430000	70.7900	-0.910%	3,847,047	+3.150%
2025-09-18	71.5900	71.7500	71.070000	71.4400	+0.042%	3,812,531	+2.212%
2025-09-17	71.7500	72.1150	71.070000	71.4100	-1.272%	6,611,488	+2.255%
2025-09-16	71.8900	72.5400	71.850000	72.3300	+0.921%	6,829,836	+0.954%
2025-09-15	71.4600	71.7950	71.280000	71.6700	+0.463%	4,929,157	+1.884%
2025-09-12	72.0500	72.4600	71.305000	71.3400	-0.944%	5,359,951	+2.355%
2025-09-11	71.9100	72.4650	71.800000	72.0200	-0.867%	5,157,997	+1.389%
2025-09-10	71.8900	72.6500	71.770000	72.6500	+1.015%	5,125,610	+0.509%
2025-09-09	72.4100	72.8700	71.845000	71.9200	+0.293%	4,984,157	+1.529%
2025-09-08	72.1000	72.3250	71.395000	71.7100	+0.154%	3,098,386	+1.827%
2025-09-05	72.1700	72.2400	71.085000	71.6000	-0.982%	4,092,063	+1.983%
2025-09-04	72.5500	72.7950	72.260000	72.3100	-0.591%	3,748,380	+0.982%
2025-09-03	73.6400	73.7300	72.530000	72.7400	-1.423%	4,571,070	+0.385%
2025-09-02	73.3800	73.9850	73.220000	73.7900	-0.122%	3,451,096	-1.044%
2025-08-29	73.9400	74.2100	73.785000	73.8800	-0.068%	1,874,322	-1.164%
2025-08-28	73.5600	74.0750	73.265000	73.9300	+0.298%	1,964,386	-1.231%
2025-08-27	72.9000	73.8850	72.890000	73.7100	+0.068%	2,824,972	-0.936%
2025-08-26	73.6700	73.7500	73.145000	73.6600	-0.217%	2,616,723	-0.869%
2025-08-25	73.2700	74.0200	73.000000	73.8200	+0.682%	2,545,281	-1.084%
2025-08-22	72.5000	73.4500	72.500000	73.3200	+1.145%	2,424,350	-0.409%
2025-08-21	72.0600	72.5750	71.880000	72.4900	+0.555%	3,056,227	+0.731%
2025-08-20	71.9500	72.3050	71.845000	72.0900	+0.896%	3,761,960	+1.290%
2025-08-19	71.7700	72.0100	71.280000	71.4500	-0.084%	2,297,741	+2.197%
2025-08-18	71.0700	71.7050	70.800000	71.5100	-0.473%	3,074,545	+2.112%
2025-08-15	71.7500	72.1600	71.390000	71.8500	-1.088%	3,238,366	+1.628%
2025-08-14	72.4200	72.6900	71.965000	72.6400	-0.151%	3,245,362	+0.523%
2025-08-13	72.3700	72.8800	72.290000	72.7500	+0.692%	3,854,411	+0.371%
2025-08-12	71.9800	72.7350	71.750000	72.2500	+1.176%	2,558,422	+1.066%
2025-08-11	71.7400	71.9900	71.130000	71.4100	-0.335%	2,210,076	+2.255%
2025-08-08	72.1500	72.3200	71.420000	71.6500	+0.392%	3,839,749	+1.912%
2025-08-07	72.0800	72.3350	71.320000	71.3700	-1.204%	4,783,296	+2.312%
2025-08-06	73.2600	73.7700	72.065000	72.2400	-0.221%	4,584,369	+1.080%
2025-08-05	72.0000	72.4550	71.690000	72.4000	+0.765%	3,262,988	+0.856%
2025-08-04	71.7300	71.8872	71.280000	71.8500	-0.208%	4,017,737	+1.628%
2025-08-01	72.5500	72.7800	71.550000	72.0000	-0.291%	5,434,229	+1.417%
2025-07-31	71.5550	72.5950	71.280000	72.2100	+0.683%	5,348,633	+1.122%
2025-07-30	71.7550	72.1500	71.305000	71.7200	-1.901%	5,331,043	+1.813%
2025-07-29	72.4600	73.2000	72.370000	73.1100	+1.246%	3,918,331	-0.123%
2025-07-28	71.8900	72.4450	71.820000	72.2100	+0.306%	2,910,278	+1.122%
2025-07-25	71.9400	72.1950	71.480000	71.9900	-0.539%	2,571,836	+1.431%
2025-07-24	72.0600	72.7600	71.920000	72.3800	-0.522%	4,769,028	+0.884%
2025-07-23	71.8200	72.8300	71.750000	72.7600	+2.263%	4,757,227	+0.357%
2025-07-22	70.5700	71.3200	70.530000	71.1500	+1.180%	4,167,670	+2.628%
2025-07-21	70.7200	70.8100	70.280000	70.3200	+0.057%	3,366,709	+3.840%
2025-07-18	71.2200	71.3350	70.055000	70.2800	-0.085%	5,241,005	+3.899%
2025-07-17	70.0750	70.5750	70.000000	70.3400	-0.467%	3,733,843	+3.810%
2025-07-16	70.5200	70.9600	70.015000	70.6700	+0.384%	4,132,461	+3.325%
2025-07-15	70.8000	71.0200	70.225000	70.4000	-0.985%	3,618,629	+3.722%
2025-07-14	71.9400	72.0200	70.980000	71.1000	-1.660%	4,542,167	+2.700%
2025-07-11	71.8800	72.5550	71.715000	72.3000	0.000%	4,603,726	+0.996%
2025-07-10	71.6200	72.3550	71.320000	72.3000	+0.795%	3,638,972	+0.996%
2025-07-09	71.8500	71.9600	71.310000	71.7300	+0.660%	4,346,735	+1.798%
2025-07-08	69.9200	71.4550	69.920000	71.2600	+2.062%	3,807,577	+2.470%
2025-07-07	69.9600	70.6550	69.215000	69.8200	-2.920%	5,092,511	+4.583%
2025-07-03	72.0000	72.2000	71.720000	71.9200	-0.498%	2,413,800	+1.529%
2025-07-02	71.5300	72.3950	71.005000	72.2800	+1.531%	3,597,121	+1.024%
2025-07-01	70.6800	71.4000	70.305000	71.1900	+1.108%	3,643,017	+2.571%
2025-06-30	70.3800	70.6600	70.065000	70.4100	-0.803%	3,423,706	+3.707%
2025-06-27	71.1900	71.3450	70.710000	70.9800	-0.014%	3,580,060	+2.874%
2025-06-26	70.9850	71.2834	70.450000	70.9900	+2.232%	5,080,697	+2.860%
2025-06-25	70.0900	70.3050	67.250000	69.4400	-0.998%	24,488,618	+5.156%
2025-06-24	70.5200	71.1450	69.910000	70.1400	-0.988%	6,591,157	+4.106%
2025-06-23	72.6700	73.1600	70.805000	70.8400	-2.155%	7,753,101	+3.077%
2025-06-20	72.5600	72.9500	72.230000	72.4000	+0.556%	6,469,860	+0.856%
2025-06-18	72.1950	72.6500	71.790000	72.0000	-0.456%	4,224,458	+1.417%
2025-06-17	72.4950	72.6600	72.070000	72.3300	+1.260%	4,071,060	+0.954%
2025-06-16	72.4200	72.7200	71.391000	71.4300	-1.530%	5,708,857	+2.226%
2025-06-13	72.3300	72.5700	71.400000	72.5400	+1.540%	5,922,646	+0.662%
2025-06-12	71.2300	71.5300	70.900000	71.4400	+0.591%	3,231,367	+2.212%
2025-06-11	70.3400	71.0600	69.990000	71.0200	+1.385%	3,906,015	+2.816%
2025-06-10	69.9400	70.4250	69.845000	70.0500	+2.622%	4,595,217	+4.240%
2025-06-09	67.8100	68.5700	67.385000	68.2600	+0.353%	2,908,913	+6.973%
2025-06-06	67.6900	68.2200	67.690000	68.0200	+0.726%	2,795,023	+7.351%
2025-06-05	68.1000	68.1000	67.380000	67.5300	+0.387%	3,284,356	+8.130%
2025-06-04	67.9900	68.3050	67.095000	67.2700	-0.826%	4,117,510	+8.548%
2025-06-03	67.6000	68.1950	67.160000	67.8300	+0.563%	3,432,185	+7.651%
2025-06-02	67.4000	67.4950	66.820000	67.4500	+1.857%	3,634,385	+8.258%
2025-05-30	66.5600	66.5800	65.960000	66.2200	-0.331%	3,432,207	+10.269%
2025-05-29	66.4100	66.5000	66.070000	66.4400	+0.606%	3,492,256	+9.904%
2025-05-28	66.6200	66.7050	65.940000	66.0400	-0.975%	3,057,082	+10.569%
2025-05-27	66.7100	66.7800	66.370000	66.6900	+0.588%	2,774,978	+9.492%
2025-05-23	65.5500	66.3000	65.380000	66.3000	+0.531%	3,064,764	+10.136%
2025-05-22	65.9300	66.2350	65.400000	65.9500	-0.618%	3,484,752	+10.720%
2025-05-21	67.1800	67.2000	66.345000	66.3600	-0.390%	3,101,958	+10.036%
2025-05-20	66.6500	66.9150	66.485000	66.6200	-0.075%	2,523,059	+9.607%
2025-05-19	66.4600	66.6700	65.930000	66.6700	+0.075%	2,752,064	+9.525%
2025-05-16	67.0500	67.1408	66.370000	66.6200	-1.143%	2,625,611	+9.607%
2025-05-15	66.7000	67.4400	66.310000	67.3900	+0.447%	2,670,456	+8.354%
2025-05-14	67.3100	67.5400	66.930000	67.0900	-0.769%	3,339,258	+8.839%
2025-05-13	66.7600	67.8700	66.550000	67.6100	+1.853%	3,697,647	+8.002%
2025-05-12	66.6800	67.0900	66.140000	66.3800	+0.348%	5,277,867	+10.003%
2025-05-09	65.8800	66.1700	65.500200	66.1500	+1.644%	4,584,444	+10.385%
2025-05-08	64.9700	65.5400	64.890000	65.0800	+0.046%	3,656,209	+12.200%
2025-05-07	65.4000	65.4600	64.810000	65.0500	-0.077%	3,616,908	+12.252%
2025-05-06	65.9500	66.1500	65.065000	65.1000	-0.031%	3,867,828	+12.166%
2025-05-05	65.7000	65.7050	64.970000	65.1200	-2.281%	4,346,845	+12.131%
2025-05-02	67.1200	67.1600	65.860000	66.6400	+2.840%	6,608,961	+9.574%
2025-05-01	64.5200	65.3500	64.310000	64.8000	+0.496%	3,931,960	+12.685%
2025-04-30	65.3100	65.3200	64.020000	64.4800	-1.572%	4,663,505	+13.244%
2025-04-29	65.3200	65.9050	65.260000	65.5100	-0.772%	2,991,794	+11.464%
2025-04-28	65.8200	66.2800	65.760000	66.0200	+0.243%	3,709,483	+10.603%
2025-04-25	65.3000	65.9900	65.150000	65.8600	+1.245%	3,601,469	+10.872%
2025-04-24	65.1400	65.2500	64.600000	65.0500	+0.837%	5,482,284	+12.252%
2025-04-23	66.1100	66.1100	64.340000	64.5100	-1.013%	5,767,795	+13.192%
2025-04-22	65.3900	65.7450	64.865000	65.1700	+0.804%	5,567,277	+12.045%
2025-04-21	64.6700	64.7400	63.880000	64.6500	-0.600%	4,498,725	+12.947%
2025-04-17	64.3700	65.6600	64.310000	65.0400	+1.577%	4,512,623	+12.269%
2025-04-16	64.0200	64.9050	63.770000	64.0300	+1.991%	6,013,438	+14.040%
2025-04-15	62.8200	63.4300	62.580000	62.7800	+0.384%	4,072,956	+16.311%
2025-04-14	62.7650	62.8200	61.845000	62.5400	+0.725%	4,860,450	+16.757%
2025-04-11	60.9700	62.4500	60.320000	62.0900	+3.864%	8,669,771	+17.603%
2025-04-10	62.1800	62.4300	58.975000	59.7800	-6.433%	12,826,946	+22.148%
2025-04-09	59.6200	64.4800	58.545000	63.8900	+6.929%	11,990,502	+14.290%
2025-04-08	63.1400	63.5650	59.011000	59.7500	-4.124%	9,287,024	+22.209%
2025-04-07	60.4300	64.1200	60.330200	62.3200	-2.822%	14,908,212	+17.169%
2025-04-04	66.7400	67.0200	63.905000	64.1300	-8.084%	9,977,728	+13.862%
2025-04-03	70.6500	71.1200	69.630000	69.7700	-4.057%	7,322,295	+4.658%
2025-04-02	72.3950	72.8200	71.880000	72.7200	-0.452%	3,600,782	+0.413%
2025-04-01	72.7500	73.1200	72.410000	73.0500	-0.314%	3,645,504	-0.041%
2025-03-31	72.4300	73.4750	72.410000	73.2800	+0.756%	6,126,727	-0.355%
2025-03-28	73.1800	73.2200	72.505000	72.7300	-0.764%	6,539,155	+0.399%
2025-03-27	72.9000	74.1800	72.690000	73.2900	+0.356%	7,774,269	-0.368%
2025-03-26	73.2650	73.8050	72.700000	73.0300	+1.388%	8,141,675	-0.014%
2025-03-25	72.6300	73.2400	71.840000	72.0300	+1.052%	7,344,550	+1.374%
2025-03-24	70.9600	71.3550	70.910000	71.2800	+0.380%	4,349,833	+2.441%
2025-03-21	71.3800	71.5200	70.770000	71.0100	-1.306%	3,736,607	+2.831%
2025-03-20	71.2800	72.0500	71.170000	71.9500	+0.601%	3,972,978	+1.487%
2025-03-19	71.4800	71.7850	71.273800	71.5200	+0.775%	4,721,084	+2.097%
2025-03-18	70.4100	70.9800	70.120000	70.9700	+1.241%	5,295,270	+2.889%
2025-03-17	69.6500	70.1650	69.320000	70.1000	+1.934%	5,351,851	+4.165%
2025-03-14	67.8700	68.7950	67.710000	68.7700	+1.521%	3,561,834	+6.180%
2025-03-13	67.5600	68.1900	67.530000	67.7400	+0.534%	8,858,286	+7.795%
2025-03-12	66.2600	67.6100	66.200000	67.3800	+0.853%	5,013,949	+8.370%
2025-03-11	66.9800	67.3950	66.330000	66.8100	+0.030%	4,649,904	+9.295%
2025-03-10	66.9300	67.2200	66.240000	66.7900	0.000%	3,778,228	+9.328%
2025-03-07	66.5950	67.0650	66.180000	66.7900	+1.182%	4,392,564	+9.328%
2025-03-06	65.2500	66.2600	65.250000	66.0100	-0.136%	6,574,124	+10.620%
2025-03-05	66.4650	66.6000	65.245000	66.1000	-0.151%	5,604,873	+10.469%
2025-03-04	65.4850	66.5600	65.070000	66.2000	-0.391%	9,053,168	+10.302%
2025-03-03	68.4200	68.5300	65.975000	66.4600	-1.482%	6,487,521	+9.871%
2025-02-28	66.7050	67.4600	66.380000	67.4600	+0.282%	3,859,242	+8.242%
2025-02-27	67.0600	67.8800	66.970000	67.2700	-0.193%	3,997,891	+8.548%
2025-02-26	67.1300	67.5400	66.700000	67.4000	+0.747%	3,347,631	+8.338%
2025-02-25	67.6400	67.6700	66.730000	66.9000	+0.015%	3,056,610	+9.148%
2025-02-24	66.9600	67.1650	66.485000	66.8900	+0.285%	2,863,344	+9.164%
2025-02-21	67.5400	67.5700	66.540000	66.7000	-2.457%	3,289,766	+9.475%
2025-02-20	67.9600	68.4850	67.782100	68.3800	+1.154%	2,772,434	+6.786%
2025-02-19	67.7900	68.1550	67.440000	67.6000	-0.324%	2,412,765	+8.018%
2025-02-18	67.5900	68.0950	67.450000	67.8200	+1.028%	3,327,632	+7.667%
2025-02-14	67.8400	68.2400	67.100000	67.1300	-0.356%	2,903,772	+8.774%
2025-02-13	66.6300	67.5750	66.430000	67.3700	+0.914%	2,954,729	+8.387%
2025-02-12	66.9500	67.5200	66.545000	66.7600	-0.920%	3,049,024	+9.377%
2025-02-11	66.9100	67.7150	66.650000	67.3800	+1.890%	3,493,403	+8.370%
2025-02-10	65.7400	66.3000	65.740000	66.1300	+0.364%	4,047,610	+10.419%
2025-02-07	66.3000	66.4400	65.810000	65.8900	-0.408%	2,772,616	+10.821%
2025-02-06	66.8600	66.9000	65.815000	66.1600	-0.556%	4,071,550	+10.369%
2025-02-05	66.4300	66.7400	66.200000	66.5300	-0.150%	3,065,175	+9.755%
2025-02-04	65.1800	66.6750	65.180000	66.6300	+2.240%	3,384,656	+9.590%
2025-02-03	65.3000	65.7700	64.930000	65.1700	-1.033%	4,577,166	+12.045%
2025-01-31	67.0700	67.1150	65.690000	65.8500	-1.200%	5,231,192	+10.888%
2025-01-30	66.0300	66.9500	65.950000	66.6500	+2.887%	6,205,281	+9.557%
2025-01-29	64.4400	64.9650	64.390000	64.7800	+0.310%	3,984,425	+12.720%
2025-01-28	65.1500	65.3000	64.210000	64.5800	-0.860%	3,711,804	+13.069%
2025-01-27	65.3000	65.3800	64.670000	65.1400	-0.382%	4,173,850	+12.097%
2025-01-24	66.3800	66.4550	65.320000	65.3900	-1.905%	4,828,879	+11.668%
2025-01-23	66.7000	66.9050	66.380000	66.6600	+1.077%	3,581,088	+9.541%
2025-01-22	66.8400	66.8400	65.940000	65.9500	-1.228%	4,899,018	+10.720%
2025-01-21	66.9500	67.0500	66.570000	66.7700	+0.075%	4,412,585	+9.360%
2025-01-17	66.8000	67.2800	66.510000	66.7200	+0.406%	3,481,464	+9.442%
2025-01-16	66.1900	66.7400	66.125000	66.4500	+0.136%	3,556,279	+9.887%
2025-01-15	66.1200	66.4800	65.925000	66.3600	+0.683%	3,428,792	+10.036%
2025-01-14	65.2000	66.0650	65.100000	65.9100	+1.462%	4,217,939	+10.787%
2025-01-13	64.8000	65.3958	64.770000	64.9600	+0.031%	3,677,628	+12.408%
2025-01-10	65.9500	66.1300	64.580000	64.9400	+0.340%	4,309,078	+12.442%
2025-01-08	63.8900	64.7700	63.810000	64.7200	-1.835%	5,712,002	+12.824%
2025-01-07	65.9900	66.2750	65.665000	65.9300	+1.822%	5,004,598	+10.754%
2025-01-06	64.8200	65.3300	64.610000	64.7500	+0.356%	3,805,089	+12.772%
2025-01-03	64.4500	64.7100	64.225000	64.5200	+2.250%	5,213,057	+13.174%
2025-01-02	62.9800	63.3300	62.800000	63.1000	+0.718%	3,818,897	+15.721%
2024-12-31	62.6300	62.7950	62.115000	62.6500	+1.408%	2,874,595	+16.552%
2024-12-30	61.9400	61.9700	61.560000	61.7800	+0.146%	3,548,545	+18.194%
2024-12-27	61.6100	62.1150	61.430000	61.6900	+0.538%	3,619,558	+18.366%
2024-12-26	61.4800	61.7700	61.325000	61.3600	-0.130%	2,287,663	+19.003%
2024-12-24	61.3700	61.6350	60.980000	61.4400	+0.458%	1,368,216	+18.848%
2024-12-23	60.6300	61.2890	60.485000	61.1600	+0.858%	3,285,724	+19.392%
2024-12-20	60.2300	61.0258	60.145000	60.6400	-0.230%	4,260,806	+20.416%
2024-12-19	61.4200	61.5400	60.613600	60.7800	+0.247%	5,741,780	+20.138%
2024-12-18	62.0900	62.2900	60.530000	60.6300	-2.020%	5,353,795	+20.435%
2024-12-17	61.7400	62.0800	61.590000	61.8800	-0.434%	4,833,472	+18.003%
2024-12-16	63.2200	63.2310	62.090000	62.1500	-2.188%	4,320,133	+17.490%
2024-12-13	63.9600	64.0150	63.440000	63.5400	-0.719%	4,462,255	+14.920%
2024-12-12	64.2700	64.6350	63.900000	64.0000	-0.821%	3,841,302	+14.094%
2024-12-11	64.3600	64.5400	63.790000	64.5300	+0.233%	3,480,247	+13.157%
2024-12-10	64.7800	64.8500	64.220000	64.3800	-0.495%	3,192,940	+13.420%
2024-12-09	64.7500	65.6350	64.620000	64.7000	+2.292%	4,644,447	+12.859%
2024-12-06	64.2500	64.2800	63.000000	63.2500	-1.709%	4,973,082	+15.447%
2024-12-05	64.3200	64.6191	63.930000	64.3500	+0.218%	4,303,138	+13.473%
2024-12-04	65.5900	65.5900	64.090000	64.2100	-1.639%	5,035,789	+13.721%
2024-12-03	65.5000	65.5700	64.970000	65.2800	+1.461%	3,836,688	+11.857%
2024-12-02	64.6700	64.7300	63.815000	64.3400	-0.618%	4,032,214	+13.491%
2024-11-29	64.7500	65.0050	64.650000	64.7400	-0.262%	2,225,476	+12.790%
2024-11-27	64.6900	65.0400	64.550000	64.9100	+0.185%	2,995,663	+12.494%
2024-11-26	65.0600	65.0700	64.431200	64.7900	-0.400%	3,603,523	+12.703%
2024-11-25	65.9600	66.1100	65.000000	65.0500	-1.484%	3,325,103	+12.252%
2024-11-22	65.7300	66.2200	65.680000	66.0300	-0.362%	3,431,713	+10.586%
2024-11-21	65.9800	66.3850	65.847900	66.2700	+1.284%	3,934,989	+10.186%
2024-11-20	65.5900	65.7600	65.120000	65.4300	-0.577%	2,741,026	+11.600%
2024-11-19	65.8800	66.1800	65.560000	65.8100	-0.769%	2,415,187	+10.956%
2024-11-18	66.1100	66.5700	65.915000	66.3200	+1.298%	3,312,216	+10.103%
2024-11-15	65.4900	65.7700	65.270000	65.4700	-0.486%	4,339,087	+11.532%
2024-11-14	65.8800	66.1200	65.650000	65.7900	+0.473%	5,361,324	+10.990%
2024-11-13	65.0100	65.8000	64.460000	65.4800	-0.137%	5,782,891	+11.515%
2024-11-12	65.8400	66.0100	64.947900	65.5700	-1.900%	6,786,431	+11.362%
2024-11-11	66.6900	66.9100	66.340000	66.8400	-0.328%	4,505,568	+9.246%
2024-11-08	67.6700	67.6800	66.675000	67.0600	-2.259%	4,148,601	+8.888%
2024-11-07	68.6200	68.8250	68.195000	68.6100	+0.380%	5,226,575	+6.428%
2024-11-06	67.1400	68.4400	66.865000	68.3500	+0.191%	7,459,270	+6.832%
2024-11-05	68.4800	68.6100	67.895000	68.2200	+0.709%	3,971,737	+7.036%
2024-11-04	68.1900	68.5400	67.605000	67.7400	+0.370%	4,562,370	+7.795%
2024-11-01	68.0100	68.0900	67.290000	67.4900	-0.089%	8,508,627	+8.194%
2024-10-31	66.3100	67.6900	66.260000	67.5500	+3.004%	11,408,432	+8.098%
2024-10-30	65.3400	65.7599	65.110000	65.5800	+0.460%	3,960,144	+11.345%
2024-10-29	65.7700	65.8100	65.095000	65.2800	-1.151%	3,394,072	+11.857%
2024-10-28	65.3100	66.1450	65.200000	66.0400	-1.212%	4,705,517	+10.569%
2024-10-25	66.9200	67.0903	66.605000	66.8500	+0.663%	3,290,580	+9.230%
2024-10-24	66.8900	67.0650	66.260000	66.4100	-0.180%	3,063,271	+9.953%
2024-10-23	66.6400	66.8200	66.085000	66.5300	-0.716%	2,711,936	+9.755%
2024-10-22	67.0200	67.3700	66.860000	67.0100	-0.060%	3,013,939	+8.969%
2024-10-21	67.4000	67.5900	66.870000	67.0500	+0.015%	3,171,769	+8.904%
2024-10-18	67.0650	67.1700	66.570000	67.0400	-0.446%	2,317,010	+8.920%
2024-10-17	66.8700	67.3400	66.730000	67.3400	+1.050%	3,920,519	+8.435%
2024-10-16	66.7200	66.9950	66.440000	66.6400	+0.847%	4,383,368	+9.574%
2024-10-15	66.3600	66.4700	65.970000	66.0800	-3.364%	4,805,482	+10.502%
2024-10-14	68.2400	68.5600	68.040000	68.3800	-0.161%	2,513,916	+6.786%
2024-10-11	68.5600	68.8600	68.400000	68.4900	-0.508%	2,870,501	+6.614%
2024-10-10	68.6500	68.8600	68.260000	68.8400	+0.909%	2,485,805	+6.072%
2024-10-09	67.8000	68.4950	67.670000	68.2200	-0.073%	3,497,777	+7.036%
2024-10-08	68.9800	69.0700	67.970000	68.2700	-2.791%	4,218,678	+6.958%
2024-10-07	69.2700	70.5550	69.115000	70.2300	+2.511%	6,061,199	+3.973%
2024-10-04	68.4100	68.8450	68.100000	68.5100	+0.073%	4,256,655	+6.583%
2024-10-03	67.6000	68.5600	67.360000	68.4600	+0.944%	3,950,016	+6.661%
2024-10-02	68.3000	68.3989	67.335000	67.8200	+1.421%	4,014,149	+7.667%
2024-10-01	65.6500	67.1900	65.530000	66.8700	+1.395%	6,949,853	+9.197%
2024-09-30	65.9400	66.2300	65.680000	65.9500	-0.242%	7,785,000	+10.720%
2024-09-27	65.6400	66.2100	65.590000	66.1100	+1.178%	4,086,065	+10.452%
2024-09-26	64.9300	65.7300	64.800000	65.3400	-3.940%	11,053,273	+11.754%
2024-09-25	68.8300	68.8950	67.780900	68.0200	-2.003%	3,462,191	+7.351%
2024-09-24	69.5500	69.7400	69.295000	69.4100	+0.478%	2,945,480	+5.201%
2024-09-23	69.0600	69.6450	68.845000	69.0800	+0.524%	3,560,569	+5.704%
2024-09-20	68.7200	69.0200	68.270000	68.7200	-0.651%	3,203,946	+6.257%
2024-09-19	69.1200	69.6300	68.810000	69.1700	+1.467%	4,045,254	+5.566%
2024-09-18	68.3700	68.7400	67.970000	68.1700	+0.029%	3,039,200	+7.115%
2024-09-17	67.9400	68.3250	67.850000	68.1500	+0.132%	3,831,279	+7.146%
2024-09-16	67.9200	68.1800	67.440000	68.0600	+0.904%	2,807,667	+7.288%
2024-09-13	67.4400	67.8550	67.245000	67.4500	+0.702%	3,308,131	+8.258%
2024-09-12	66.3900	67.1800	66.100000	66.9800	+1.163%	4,993,155	+9.018%
2024-09-11	66.8100	66.8400	65.605000	66.2100	+0.470%	5,630,204	+10.285%
2024-09-10	67.3100	67.3400	63.730000	65.9000	-2.269%	10,157,906	+10.804%
2024-09-09	67.0200	67.7750	66.970000	67.4300	+0.777%	4,239,645	+8.290%
2024-09-06	67.8300	68.0600	66.645000	66.9100	-1.776%	5,117,390	+9.132%
2024-09-05	68.8900	69.0350	68.040000	68.1200	-0.569%	3,261,544	+7.193%
2024-09-04	68.8000	69.2700	68.370000	68.5100	-1.254%	5,954,025	+6.583%
2024-09-03	69.7000	69.8400	69.130000	69.3800	-3.182%	4,120,432	+5.246%
2024-08-30	71.0900	71.6700	70.805000	71.6600	-1.186%	3,776,416	+1.898%
2024-08-29	71.9800	72.5500	71.770000	72.5200	+0.792%	2,602,711	+0.689%
2024-08-28	71.7100	72.1350	71.470000	71.9500	-0.950%	2,786,994	+1.487%
2024-08-27	72.8700	72.9150	72.390000	72.6400	-0.588%	2,234,675	+0.523%
2024-08-26	72.9300	73.4000	72.870000	73.0700	+0.884%	2,222,830	-0.068%
2024-08-23	71.6500	72.5275	71.640000	72.4300	+1.372%	3,503,626	+0.815%
2024-08-22	71.1300	71.5650	71.050000	71.4500	+0.224%	1,942,334	+2.197%
2024-08-21	71.4400	71.7650	71.200000	71.2900	-0.154%	2,047,767	+2.427%
2024-08-20	72.5500	72.5500	71.330000	71.4000	-2.017%	3,722,501	+2.269%
2024-08-19	72.9400	73.6600	72.735000	72.8700	+0.261%	2,703,089	+0.206%
2024-08-16	72.3600	72.7400	72.145000	72.6800	-0.670%	3,021,388	+0.468%
2024-08-15	73.2100	73.4300	72.925000	73.1700	+0.343%	2,748,284	-0.205%
2024-08-14	72.7800	73.0100	72.570000	72.9200	+0.858%	2,409,063	+0.137%
2024-08-13	72.1700	72.4100	71.745000	72.3000	-0.166%	2,564,839	+0.996%
2024-08-12	72.1400	72.5700	72.030000	72.4200	+0.751%	2,561,235	+0.829%
2024-08-09	71.0700	72.1800	70.805000	71.8800	+0.743%	3,880,140	+1.586%
2024-08-08	70.8400	71.6550	70.810000	71.3500	+0.977%	2,200,145	+2.341%
2024-08-07	70.5600	71.1900	70.530000	70.6600	+1.348%	3,197,323	+3.340%
2024-08-06	68.6400	70.0600	68.540000	69.7200	-0.386%	4,870,968	+4.733%
2024-08-05	68.9300	70.2650	68.590000	69.9900	-2.358%	4,956,667	+4.329%
2024-08-02	71.9600	72.1900	71.110000	71.6800	-1.727%	4,146,725	+1.869%
2024-08-01	73.9600	74.4600	72.100000	72.9400	-0.382%	5,437,973	+0.110%

.dark-mode .BBkCfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBkCfs{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL
Shell plc
stock NYSE ADR