Dark

SHEL
Shell plc
stock NYSE ADR

At Close

Jun 30, 2025 3:59:59 PM EDT

70.38USD-0.845%(-0.60)3,407,010

70.34Bid 70.41Ask 0.07Spread

Pre-market

Jun 30, 2025 9:27:30 AM EDT

70.52USD-0.648%(-0.46)10,545

After-hours

Jun 30, 2025 4:04:30 PM EDT

70.50USD+0.170%(+0.12)147

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	70.360	70.6400	70.0700	70.38	-0.845%	3,407,010	0.000%
2025-06-27	71.190	71.3450	70.7100	70.98	-0.014%	3,580,060	-0.845%
2025-06-26	70.985	71.2834	70.4500	70.99	+2.232%	5,080,697	-0.859%
2025-06-25	70.090	70.3050	67.2500	69.44	-0.998%	24,488,618	+1.354%
2025-06-24	70.520	71.1450	69.9100	70.14	-0.988%	6,591,157	+0.342%
2025-06-23	72.670	73.1600	70.8050	70.84	-2.155%	7,753,101	-0.649%
2025-06-20	72.560	72.9500	72.2300	72.40	+0.556%	6,469,860	-2.790%
2025-06-18	72.195	72.6500	71.7900	72.00	-0.456%	4,224,458	-2.250%
2025-06-17	72.495	72.6600	72.0700	72.33	+1.260%	4,071,060	-2.696%
2025-06-16	72.420	72.7200	71.3910	71.43	-1.530%	5,708,857	-1.470%
2025-06-13	72.330	72.5700	71.4000	72.54	+1.540%	5,922,646	-2.978%
2025-06-12	71.230	71.5300	70.9000	71.44	+0.591%	3,231,367	-1.484%
2025-06-11	70.340	71.0600	69.9900	71.02	+1.385%	3,906,015	-0.901%
2025-06-10	69.940	70.4250	69.8450	70.05	+2.622%	4,595,217	+0.471%
2025-06-09	67.810	68.5700	67.3850	68.26	+0.353%	2,908,913	+3.106%
2025-06-06	67.690	68.2200	67.6900	68.02	+0.726%	2,795,023	+3.470%
2025-06-05	68.100	68.1000	67.3800	67.53	+0.387%	3,284,356	+4.220%
2025-06-04	67.990	68.3050	67.0950	67.27	-0.826%	4,117,510	+4.623%
2025-06-03	67.600	68.1950	67.1600	67.83	+0.563%	3,432,185	+3.759%
2025-06-02	67.400	67.4950	66.8200	67.45	+1.857%	3,634,385	+4.344%
2025-05-30	66.560	66.5800	65.9600	66.22	-0.331%	3,432,207	+6.282%
2025-05-29	66.410	66.5000	66.0700	66.44	+0.606%	3,492,256	+5.930%
2025-05-28	66.620	66.7050	65.9400	66.04	-0.975%	3,057,082	+6.572%
2025-05-27	66.710	66.7800	66.3700	66.69	+0.588%	2,774,978	+5.533%
2025-05-23	65.550	66.3000	65.3800	66.30	+0.531%	3,064,764	+6.154%
2025-05-22	65.930	66.2350	65.4000	65.95	-0.618%	3,484,752	+6.717%
2025-05-21	67.180	67.2000	66.3450	66.36	-0.390%	3,101,958	+6.058%
2025-05-20	66.650	66.9150	66.4850	66.62	-0.075%	2,523,059	+5.644%
2025-05-19	66.460	66.6700	65.9300	66.67	+0.075%	2,752,064	+5.565%
2025-05-16	67.050	67.1408	66.3700	66.62	-1.143%	2,625,611	+5.644%
2025-05-15	66.700	67.4400	66.3100	67.39	+0.447%	2,670,456	+4.437%
2025-05-14	67.310	67.5400	66.9300	67.09	-0.769%	3,339,258	+4.904%
2025-05-13	66.760	67.8700	66.5500	67.61	+1.853%	3,697,647	+4.097%
2025-05-12	66.680	67.0900	66.1400	66.38	+0.348%	5,277,867	+6.026%
2025-05-09	65.880	66.1700	65.5002	66.15	+1.644%	4,584,444	+6.395%
2025-05-08	64.970	65.5400	64.8900	65.08	+0.046%	3,656,209	+8.144%
2025-05-07	65.400	65.4600	64.8100	65.05	-0.077%	3,616,908	+8.194%
2025-05-06	65.950	66.1500	65.0650	65.10	-0.031%	3,867,828	+8.111%
2025-05-05	65.700	65.7050	64.9700	65.12	-2.281%	4,346,845	+8.077%
2025-05-02	67.120	67.1600	65.8600	66.64	+2.840%	6,608,961	+5.612%
2025-05-01	64.520	65.3500	64.3100	64.80	+0.496%	3,931,960	+8.611%
2025-04-30	65.310	65.3200	64.0200	64.48	-1.572%	4,663,505	+9.150%
2025-04-29	65.320	65.9050	65.2600	65.51	-0.772%	2,991,794	+7.434%
2025-04-28	65.820	66.2800	65.7600	66.02	+0.243%	3,709,483	+6.604%
2025-04-25	65.300	65.9900	65.1500	65.86	+1.245%	3,601,469	+6.863%
2025-04-24	65.140	65.2500	64.6000	65.05	+0.837%	5,482,284	+8.194%
2025-04-23	66.110	66.1100	64.3400	64.51	-1.013%	5,767,795	+9.099%
2025-04-22	65.390	65.7450	64.8650	65.17	+0.804%	5,567,277	+7.994%
2025-04-21	64.670	64.7400	63.8800	64.65	-0.600%	4,498,725	+8.863%
2025-04-17	64.370	65.6600	64.3100	65.04	+1.577%	4,512,623	+8.210%
2025-04-16	64.020	64.9050	63.7700	64.03	+1.991%	6,013,438	+9.917%
2025-04-15	62.820	63.4300	62.5800	62.78	+0.384%	4,072,956	+12.106%
2025-04-14	62.765	62.8200	61.8450	62.54	+0.725%	4,860,450	+12.536%
2025-04-11	60.970	62.4500	60.3200	62.09	+3.864%	8,669,771	+13.352%
2025-04-10	62.180	62.4300	58.9750	59.78	-6.433%	12,826,946	+17.732%
2025-04-09	59.620	64.4800	58.5450	63.89	+6.929%	11,990,502	+10.158%
2025-04-08	63.140	63.5650	59.0110	59.75	-4.124%	9,287,024	+17.791%
2025-04-07	60.430	64.1200	60.3302	62.32	-2.822%	14,908,212	+12.933%
2025-04-04	66.740	67.0200	63.9050	64.13	-8.084%	9,977,728	+9.746%
2025-04-03	70.650	71.1200	69.6300	69.77	-4.057%	7,322,295	+0.874%
2025-04-02	72.395	72.8200	71.8800	72.72	-0.452%	3,600,782	-3.218%
2025-04-01	72.750	73.1200	72.4100	73.05	-0.314%	3,645,504	-3.655%
2025-03-31	72.430	73.4750	72.4100	73.28	+0.756%	6,126,727	-3.957%
2025-03-28	73.180	73.2200	72.5050	72.73	-0.764%	6,539,155	-3.231%
2025-03-27	72.900	74.1800	72.6900	73.29	+0.356%	7,774,269	-3.971%
2025-03-26	73.265	73.8050	72.7000	73.03	+1.388%	8,141,675	-3.629%
2025-03-25	72.630	73.2400	71.8400	72.03	+1.052%	7,344,550	-2.291%
2025-03-24	70.960	71.3550	70.9100	71.28	+0.380%	4,349,833	-1.263%
2025-03-21	71.380	71.5200	70.7700	71.01	-1.306%	3,736,607	-0.887%
2025-03-20	71.280	72.0500	71.1700	71.95	+0.601%	3,972,978	-2.182%
2025-03-19	71.480	71.7850	71.2738	71.52	+0.775%	4,721,084	-1.594%
2025-03-18	70.410	70.9800	70.1200	70.97	+1.241%	5,295,270	-0.831%
2025-03-17	69.650	70.1650	69.3200	70.10	+1.934%	5,351,851	+0.399%
2025-03-14	67.870	68.7950	67.7100	68.77	+1.521%	3,561,834	+2.341%
2025-03-13	67.560	68.1900	67.5300	67.74	+0.534%	8,858,286	+3.897%
2025-03-12	66.260	67.6100	66.2000	67.38	+0.853%	5,013,949	+4.452%
2025-03-11	66.980	67.3950	66.3300	66.81	+0.030%	4,649,904	+5.344%
2025-03-10	66.930	67.2200	66.2400	66.79	0.000%	3,778,228	+5.375%
2025-03-07	66.595	67.0650	66.1800	66.79	+1.182%	4,392,564	+5.375%
2025-03-06	65.250	66.2600	65.2500	66.01	-0.136%	6,574,124	+6.620%
2025-03-05	66.465	66.6000	65.2450	66.10	-0.151%	5,604,873	+6.475%
2025-03-04	65.485	66.5600	65.0700	66.20	-0.391%	9,053,168	+6.314%
2025-03-03	68.420	68.5300	65.9750	66.46	-1.482%	6,487,521	+5.898%
2025-02-28	66.705	67.4600	66.3800	67.46	+0.282%	3,859,242	+4.328%
2025-02-27	67.060	67.8800	66.9700	67.27	-0.193%	3,997,891	+4.623%
2025-02-26	67.130	67.5400	66.7000	67.40	+0.747%	3,347,631	+4.421%
2025-02-25	67.640	67.6700	66.7300	66.90	+0.015%	3,056,610	+5.202%
2025-02-24	66.960	67.1650	66.4850	66.89	+0.285%	2,863,344	+5.218%
2025-02-21	67.540	67.5700	66.5400	66.70	-2.457%	3,289,766	+5.517%
2025-02-20	67.960	68.4850	67.7821	68.38	+1.154%	2,772,434	+2.925%
2025-02-19	67.790	68.1550	67.4400	67.60	-0.324%	2,412,765	+4.112%
2025-02-18	67.590	68.0950	67.4500	67.82	+1.028%	3,327,632	+3.775%
2025-02-14	67.840	68.2400	67.1000	67.13	-0.356%	2,903,772	+4.841%
2025-02-13	66.630	67.5750	66.4300	67.37	+0.914%	2,954,729	+4.468%
2025-02-12	66.950	67.5200	66.5450	66.76	-0.920%	3,049,024	+5.422%
2025-02-11	66.910	67.7150	66.6500	67.38	+1.890%	3,493,403	+4.452%
2025-02-10	65.740	66.3000	65.7400	66.13	+0.364%	4,047,610	+6.427%
2025-02-07	66.300	66.4400	65.8100	65.89	-0.408%	2,772,616	+6.814%
2025-02-06	66.860	66.9000	65.8150	66.16	-0.556%	4,071,550	+6.378%
2025-02-05	66.430	66.7400	66.2000	66.53	-0.150%	3,065,175	+5.787%
2025-02-04	65.180	66.6750	65.1800	66.63	+2.240%	3,384,656	+5.628%
2025-02-03	65.300	65.7700	64.9300	65.17	-1.033%	4,577,166	+7.994%
2025-01-31	67.070	67.1150	65.6900	65.85	-1.200%	5,231,192	+6.879%
2025-01-30	66.030	66.9500	65.9500	66.65	+2.887%	6,205,281	+5.596%
2025-01-29	64.440	64.9650	64.3900	64.78	+0.310%	3,984,425	+8.645%
2025-01-28	65.150	65.3000	64.2100	64.58	-0.860%	3,711,804	+8.981%
2025-01-27	65.300	65.3800	64.6700	65.14	-0.382%	4,173,850	+8.044%
2025-01-24	66.380	66.4550	65.3200	65.39	-1.905%	4,828,879	+7.631%
2025-01-23	66.700	66.9050	66.3800	66.66	+1.077%	3,581,088	+5.581%
2025-01-22	66.840	66.8400	65.9400	65.95	-1.228%	4,899,018	+6.717%
2025-01-21	66.950	67.0500	66.5700	66.77	+0.075%	4,412,585	+5.407%
2025-01-17	66.800	67.2800	66.5100	66.72	+0.406%	3,481,464	+5.486%
2025-01-16	66.190	66.7400	66.1250	66.45	+0.136%	3,556,279	+5.914%
2025-01-15	66.120	66.4800	65.9250	66.36	+0.683%	3,428,792	+6.058%
2025-01-14	65.200	66.0650	65.1000	65.91	+1.462%	4,217,939	+6.782%
2025-01-13	64.800	65.3958	64.7700	64.96	+0.031%	3,677,628	+8.344%
2025-01-10	65.950	66.1300	64.5800	64.94	+0.340%	4,309,078	+8.377%
2025-01-08	63.890	64.7700	63.8100	64.72	-1.835%	5,712,002	+8.745%
2025-01-07	65.990	66.2750	65.6650	65.93	+1.822%	5,004,598	+6.750%
2025-01-06	64.820	65.3300	64.6100	64.75	+0.356%	3,805,089	+8.695%
2025-01-03	64.450	64.7100	64.2250	64.52	+2.250%	5,213,057	+9.082%
2025-01-02	62.980	63.3300	62.8000	63.10	+0.718%	3,818,897	+11.537%
2024-12-31	62.630	62.7950	62.1150	62.65	+1.408%	2,874,595	+12.338%
2024-12-30	61.940	61.9700	61.5600	61.78	+0.146%	3,548,545	+13.920%
2024-12-27	61.610	62.1150	61.4300	61.69	+0.538%	3,619,558	+14.087%
2024-12-26	61.480	61.7700	61.3250	61.36	-0.130%	2,287,663	+14.700%
2024-12-24	61.370	61.6350	60.9800	61.44	+0.458%	1,368,216	+14.551%
2024-12-23	60.630	61.2890	60.4850	61.16	+0.858%	3,285,724	+15.075%
2024-12-20	60.230	61.0258	60.1450	60.64	-0.230%	4,260,806	+16.062%
2024-12-19	61.420	61.5400	60.6136	60.78	+0.247%	5,741,780	+15.795%
2024-12-18	62.090	62.2900	60.5300	60.63	-2.020%	5,353,795	+16.081%
2024-12-17	61.740	62.0800	61.5900	61.88	-0.434%	4,833,472	+13.736%
2024-12-16	63.220	63.2310	62.0900	62.15	-2.188%	4,320,133	+13.242%
2024-12-13	63.960	64.0150	63.4400	63.54	-0.719%	4,462,255	+10.765%
2024-12-12	64.270	64.6350	63.9000	64.00	-0.821%	3,841,302	+9.969%
2024-12-11	64.360	64.5400	63.7900	64.53	+0.233%	3,480,247	+9.066%
2024-12-10	64.780	64.8500	64.2200	64.38	-0.495%	3,192,940	+9.320%
2024-12-09	64.750	65.6350	64.6200	64.70	+2.292%	4,644,447	+8.779%
2024-12-06	64.250	64.2800	63.0000	63.25	-1.709%	4,973,082	+11.273%
2024-12-05	64.320	64.6191	63.9300	64.35	+0.218%	4,303,138	+9.371%
2024-12-04	65.590	65.5900	64.0900	64.21	-1.639%	5,035,789	+9.609%
2024-12-03	65.500	65.5700	64.9700	65.28	+1.461%	3,836,688	+7.812%
2024-12-02	64.670	64.7300	63.8150	64.34	-0.618%	4,032,214	+9.388%
2024-11-29	64.750	65.0050	64.6500	64.74	-0.262%	2,225,476	+8.712%
2024-11-27	64.690	65.0400	64.5500	64.91	+0.185%	2,995,663	+8.427%
2024-11-26	65.060	65.0700	64.4312	64.79	-0.400%	3,603,523	+8.628%
2024-11-25	65.960	66.1100	65.0000	65.05	-1.484%	3,325,103	+8.194%
2024-11-22	65.730	66.2200	65.6800	66.03	-0.362%	3,431,713	+6.588%
2024-11-21	65.980	66.3850	65.8479	66.27	+1.284%	3,934,989	+6.202%
2024-11-20	65.590	65.7600	65.1200	65.43	-0.577%	2,741,026	+7.565%
2024-11-19	65.880	66.1800	65.5600	65.81	-0.769%	2,415,187	+6.944%
2024-11-18	66.110	66.5700	65.9150	66.32	+1.298%	3,312,216	+6.122%
2024-11-15	65.490	65.7700	65.2700	65.47	-0.486%	4,339,087	+7.500%
2024-11-14	65.880	66.1200	65.6500	65.79	+0.473%	5,361,324	+6.977%
2024-11-13	65.010	65.8000	64.4600	65.48	-0.137%	5,782,891	+7.483%
2024-11-12	65.840	66.0100	64.9479	65.57	-1.900%	6,786,431	+7.336%
2024-11-11	66.690	66.9100	66.3400	66.84	-0.328%	4,505,568	+5.296%
2024-11-08	67.670	67.6800	66.6750	67.06	-2.259%	4,148,601	+4.951%
2024-11-07	68.620	68.8250	68.1950	68.61	+0.380%	5,226,575	+2.580%
2024-11-06	67.140	68.4400	66.8650	68.35	+0.191%	7,459,270	+2.970%
2024-11-05	68.480	68.6100	67.8950	68.22	+0.709%	3,971,737	+3.166%
2024-11-04	68.190	68.5400	67.6050	67.74	+0.370%	4,562,370	+3.897%
2024-11-01	68.010	68.0900	67.2900	67.49	-0.089%	8,508,627	+4.282%
2024-10-31	66.310	67.6900	66.2600	67.55	+3.004%	11,408,432	+4.189%
2024-10-30	65.340	65.7599	65.1100	65.58	+0.460%	3,960,144	+7.319%
2024-10-29	65.770	65.8100	65.0950	65.28	-1.151%	3,394,072	+7.812%
2024-10-28	65.310	66.1450	65.2000	66.04	-1.212%	4,705,517	+6.572%
2024-10-25	66.920	67.0903	66.6050	66.85	+0.663%	3,290,580	+5.280%
2024-10-24	66.890	67.0650	66.2600	66.41	-0.180%	3,063,271	+5.978%
2024-10-23	66.640	66.8200	66.0850	66.53	-0.716%	2,711,936	+5.787%
2024-10-22	67.020	67.3700	66.8600	67.01	-0.060%	3,013,939	+5.029%
2024-10-21	67.400	67.5900	66.8700	67.05	+0.015%	3,171,769	+4.966%
2024-10-18	67.065	67.1700	66.5700	67.04	-0.446%	2,317,010	+4.982%
2024-10-17	66.870	67.3400	66.7300	67.34	+1.050%	3,920,519	+4.514%
2024-10-16	66.720	66.9950	66.4400	66.64	+0.847%	4,383,368	+5.612%
2024-10-15	66.360	66.4700	65.9700	66.08	-3.364%	4,805,482	+6.507%
2024-10-14	68.240	68.5600	68.0400	68.38	-0.161%	2,513,916	+2.925%
2024-10-11	68.560	68.8600	68.4000	68.49	-0.508%	2,870,501	+2.760%
2024-10-10	68.650	68.8600	68.2600	68.84	+0.909%	2,485,805	+2.237%
2024-10-09	67.800	68.4950	67.6700	68.22	-0.073%	3,497,777	+3.166%
2024-10-08	68.980	69.0700	67.9700	68.27	-2.791%	4,218,678	+3.091%
2024-10-07	69.270	70.5550	69.1150	70.23	+2.511%	6,061,199	+0.214%
2024-10-04	68.410	68.8450	68.1000	68.51	+0.073%	4,256,655	+2.730%
2024-10-03	67.600	68.5600	67.3600	68.46	+0.944%	3,950,016	+2.805%
2024-10-02	68.300	68.3989	67.3350	67.82	+1.421%	4,014,149	+3.775%
2024-10-01	65.650	67.1900	65.5300	66.87	+1.395%	6,949,853	+5.249%
2024-09-30	65.940	66.2300	65.6800	65.95	-0.242%	7,785,000	+6.717%
2024-09-27	65.640	66.2100	65.5900	66.11	+1.178%	4,086,065	+6.459%
2024-09-26	64.930	65.7300	64.8000	65.34	-3.940%	11,053,273	+7.713%
2024-09-25	68.830	68.8950	67.7809	68.02	-2.003%	3,462,191	+3.470%
2024-09-24	69.550	69.7400	69.2950	69.41	+0.478%	2,945,480	+1.397%
2024-09-23	69.060	69.6450	68.8450	69.08	+0.524%	3,560,569	+1.882%
2024-09-20	68.720	69.0200	68.2700	68.72	-0.651%	3,203,946	+2.416%
2024-09-19	69.120	69.6300	68.8100	69.17	+1.467%	4,045,254	+1.749%
2024-09-18	68.370	68.7400	67.9700	68.17	+0.029%	3,039,200	+3.242%
2024-09-17	67.940	68.3250	67.8500	68.15	+0.132%	3,831,279	+3.272%
2024-09-16	67.920	68.1800	67.4400	68.06	+0.904%	2,807,667	+3.409%
2024-09-13	67.440	67.8550	67.2450	67.45	+0.702%	3,308,131	+4.344%
2024-09-12	66.390	67.1800	66.1000	66.98	+1.163%	4,993,155	+5.076%
2024-09-11	66.810	66.8400	65.6050	66.21	+0.470%	5,630,204	+6.298%
2024-09-10	67.310	67.3400	63.7300	65.90	-2.269%	10,157,906	+6.798%
2024-09-09	67.020	67.7750	66.9700	67.43	+0.777%	4,239,645	+4.375%
2024-09-06	67.830	68.0600	66.6450	66.91	-1.776%	5,117,390	+5.186%
2024-09-05	68.890	69.0350	68.0400	68.12	-0.569%	3,261,544	+3.318%
2024-09-04	68.800	69.2700	68.3700	68.51	-1.254%	5,954,025	+2.730%
2024-09-03	69.700	69.8400	69.1300	69.38	-3.182%	4,120,432	+1.441%
2024-08-30	71.090	71.6700	70.8050	71.66	-1.186%	3,776,416	-1.786%
2024-08-29	71.980	72.5500	71.7700	72.52	+0.792%	2,602,711	-2.951%
2024-08-28	71.710	72.1350	71.4700	71.95	-0.950%	2,786,994	-2.182%
2024-08-27	72.870	72.9150	72.3900	72.64	-0.588%	2,234,675	-3.111%
2024-08-26	72.930	73.4000	72.8700	73.07	+0.884%	2,222,830	-3.681%
2024-08-23	71.650	72.5275	71.6400	72.43	+1.372%	3,503,626	-2.830%
2024-08-22	71.130	71.5650	71.0500	71.45	+0.224%	1,942,334	-1.498%
2024-08-21	71.440	71.7650	71.2000	71.29	-0.154%	2,047,767	-1.276%
2024-08-20	72.550	72.5500	71.3300	71.40	-2.017%	3,722,501	-1.429%
2024-08-19	72.940	73.6600	72.7350	72.87	+0.261%	2,703,089	-3.417%
2024-08-16	72.360	72.7400	72.1450	72.68	-0.670%	3,021,388	-3.165%
2024-08-15	73.210	73.4300	72.9250	73.17	+0.343%	2,748,284	-3.813%
2024-08-14	72.780	73.0100	72.5700	72.92	+0.858%	2,409,063	-3.483%
2024-08-13	72.170	72.4100	71.7450	72.30	-0.166%	2,564,839	-2.656%
2024-08-12	72.140	72.5700	72.0300	72.42	+0.751%	2,561,235	-2.817%
2024-08-09	71.070	72.1800	70.8050	71.88	+0.743%	3,880,140	-2.087%
2024-08-08	70.840	71.6550	70.8100	71.35	+0.977%	2,200,145	-1.359%
2024-08-07	70.560	71.1900	70.5300	70.66	+1.348%	3,197,323	-0.396%
2024-08-06	68.640	70.0600	68.5400	69.72	-0.386%	4,870,968	+0.947%
2024-08-05	68.930	70.2650	68.5900	69.99	-2.358%	4,956,667	+0.557%
2024-08-02	71.960	72.1900	71.1100	71.68	-1.727%	4,146,725	-1.814%
2024-08-01	73.960	74.4600	72.1000	72.94	-0.382%	5,437,973	-3.510%
2024-07-31	73.310	73.5300	72.9700	73.22	+1.737%	4,176,342	-3.879%
2024-07-30	71.180	72.0200	71.0900	71.97	+0.181%	4,072,380	-2.209%
2024-07-29	72.260	72.2700	71.3700	71.84	-0.291%	2,221,001	-2.032%
2024-07-26	72.040	72.4900	71.6500	72.05	-0.055%	2,811,882	-2.318%
2024-07-25	71.120	72.5550	70.8200	72.09	+1.278%	5,053,304	-2.372%
2024-07-24	71.740	71.9700	71.1500	71.18	-0.182%	2,797,137	-1.124%
2024-07-23	71.765	71.7800	70.9800	71.31	-1.246%	2,851,500	-1.304%
2024-07-22	72.440	72.7150	72.1800	72.21	-0.055%	2,981,050	-2.534%
2024-07-19	72.770	72.9600	72.2200	72.25	-1.365%	3,700,143	-2.588%
2024-07-18	73.760	74.0200	73.0500	73.25	-0.041%	4,493,058	-3.918%
2024-07-17	73.100	73.4850	72.9150	73.28	+0.826%	2,186,311	-3.957%
2024-07-16	72.400	72.7200	71.8505	72.68	-0.384%	2,519,915	-3.165%
2024-07-15	73.380	73.4100	72.9400	72.96	-0.164%	2,260,529	-3.536%
2024-07-12	73.250	73.3300	72.9000	73.08	+0.151%	1,644,868	-3.695%
2024-07-11	72.780	73.0000	72.4600	72.97	+0.055%	2,302,791	-3.549%
2024-07-10	72.750	72.9701	72.5000	72.93	+0.482%	1,989,494	-3.497%
2024-07-09	72.600	73.0201	72.4200	72.58	-0.193%	2,578,359	-3.031%
2024-07-08	73.050	73.2400	72.6200	72.72	-0.724%	2,488,145	-3.218%
2024-07-05	73.940	73.9400	73.1000	73.25	+0.329%	3,675,639	-3.918%
2024-07-03	73.000	73.5300	72.9400	73.01	-0.041%	1,570,142	-3.602%
2024-07-02	73.150	73.2100	72.6500	73.04	+0.233%	2,644,415	-3.642%
2024-07-01	72.730	73.1600	72.5250	72.87	+0.956%	2,830,963	-3.417%
2024-06-28	71.980	72.2989	71.6500	72.18	+1.036%	3,687,742	-2.494%
2024-06-27	71.670	71.7900	71.1500	71.44	+0.819%	3,643,207	-1.484%
2024-06-26	70.870	71.0200	70.4800	70.86	-0.964%	4,517,307	-0.677%
2024-06-25	71.580	71.6700	71.2200	71.55	+0.182%	2,530,319	-1.635%
2024-06-24	70.660	71.5950	70.5500	71.42	+2.116%	3,622,394	-1.456%
2024-06-21	70.110	70.3300	69.7900	69.94	-0.129%	3,232,551	+0.629%
2024-06-20	70.000	70.5800	69.9200	70.03	+0.719%	3,121,240	+0.500%
2024-06-18	69.550	69.8900	69.4550	69.53	+0.550%	4,153,848	+1.222%
2024-06-17	69.420	69.4700	68.9450	69.15	+0.217%	5,176,950	+1.779%
2024-06-14	69.350	69.4200	68.5600	69.00	-1.089%	4,055,219	+2.000%
2024-06-13	70.280	70.2800	69.5500	69.76	-0.923%	3,555,578	+0.889%
2024-06-12	71.270	71.3100	70.2300	70.41	+0.171%	4,114,194	-0.043%
2024-06-11	70.210	70.3300	69.8800	70.29	-0.495%	3,866,629	+0.128%
2024-06-10	69.960	70.8250	69.7700	70.64	+1.713%	2,573,945	-0.368%
2024-06-07	70.000	70.3300	69.4150	69.45	-1.139%	2,880,340	+1.339%
2024-06-06	69.930	70.4200	69.8000	70.25	+0.630%	2,759,238	+0.185%
2024-06-05	70.310	70.3400	69.7001	69.81	-0.399%	2,345,194	+0.817%
2024-06-04	69.940	70.1400	69.2100	70.09	-1.017%	3,576,962	+0.414%
2024-06-03	72.640	72.6400	70.7800	70.81	-2.707%	3,483,459	-0.607%
2024-05-31	71.890	72.8200	71.7500	72.78	+1.861%	3,738,129	-3.298%
2024-05-30	71.190	71.6700	71.1600	71.45	0.000%	3,693,342	-1.498%
2024-05-29	71.940	71.9500	71.2800	71.45	-0.404%	3,027,017	-1.498%
2024-05-28	71.360	71.8200	71.0400	71.74	+1.299%	3,038,266	-1.896%
2024-05-24	70.920	71.1500	70.6500	70.82	+0.639%	2,337,049	-0.621%
2024-05-23	71.070	71.3600	70.1581	70.37	-0.170%	3,020,755	+0.014%
2024-05-22	70.900	70.9000	70.1900	70.49	-1.275%	3,351,430	-0.156%
2024-05-21	71.540	71.8500	71.3100	71.40	-0.265%	2,767,907	-1.429%
2024-05-20	71.640	71.8550	71.4750	71.59	-0.459%	3,800,463	-1.690%
2024-05-17	71.400	71.9900	71.2600	71.92	+0.251%	4,627,364	-2.141%
2024-05-16	72.190	72.3300	71.7200	71.74	-2.128%	4,799,294	-1.896%
2024-05-15	73.250	73.4950	72.3300	73.30	-1.026%	4,724,607	-3.984%
2024-05-14	73.870	74.0800	73.3800	74.06	-0.148%	3,319,209	-4.969%
2024-05-13	74.290	74.6050	73.9100	74.17	+0.108%	3,494,965	-5.110%
2024-05-10	74.150	74.2600	73.8800	74.09	+0.734%	4,449,851	-5.007%
2024-05-09	72.940	73.6200	72.9400	73.55	+1.267%	2,811,443	-4.310%
2024-05-08	72.300	72.7400	72.0650	72.63	-0.466%	2,703,805	-3.098%
2024-05-07	73.440	73.5600	72.8500	72.97	+0.261%	3,146,354	-3.549%
2024-05-06	72.790	73.1350	72.6200	72.78	+0.567%	2,669,339	-3.298%
2024-05-03	72.510	72.5700	71.9500	72.37	+0.361%	3,283,789	-2.750%
2024-05-02	72.120	72.7200	71.9800	72.11	+1.635%	4,906,731	-2.399%
2024-05-01	71.400	71.5500	70.5800	70.95	-0.991%	3,756,147	-0.803%
2024-04-30	72.920	72.9600	71.6100	71.66	-1.997%	3,126,349	-1.786%
2024-04-29	73.050	73.3050	72.7150	73.12	-0.205%	2,830,653	-3.747%
2024-04-26	73.170	73.3850	72.6800	73.27	0.000%	3,089,734	-3.944%
2024-04-25	72.900	73.5000	72.5300	73.27	+0.191%	3,071,574	-3.944%
2024-04-24	73.080	73.2100	72.5900	73.13	+0.495%	3,149,365	-3.760%
2024-04-23	72.360	72.8750	72.1600	72.77	+0.525%	3,238,893	-3.284%
2024-04-22	71.990	72.7800	71.5601	72.39	+0.444%	3,626,647	-2.777%
2024-04-19	70.730	72.0850	70.6500	72.07	+1.464%	5,456,858	-2.345%
2024-04-18	71.310	71.5475	70.7700	71.03	-0.155%	3,750,819	-0.915%
2024-04-17	71.210	71.7200	70.6200	71.14	+0.113%	4,034,921	-1.068%
2024-04-16	71.540	71.7800	70.8400	71.06	-1.223%	4,992,184	-0.957%
2024-04-15	72.520	72.7150	71.6650	71.94	-0.690%	6,800,787	-2.168%
2024-04-12	73.450	73.9400	72.2750	72.44	-0.303%	7,385,441	-2.844%
2024-04-11	73.060	73.0900	71.6800	72.66	+0.014%	4,996,448	-3.138%
2024-04-10	72.300	72.6600	71.9200	72.65	+1.128%	4,666,561	-3.125%
2024-04-09	72.500	72.7200	71.7300	71.84	+0.028%	4,663,489	-2.032%
2024-04-08	71.400	72.0300	71.1900	71.82	+0.743%	5,096,694	-2.005%
2024-04-05	70.490	71.4100	69.8400	71.29	+1.480%	4,968,577	-1.276%
2024-04-04	70.490	70.6700	69.9900	70.25	+0.228%	5,377,096	+0.185%
2024-04-03	69.440	70.1200	69.2700	70.09	+0.473%	6,214,206	+0.414%
2024-04-02	68.630	69.7800	68.5350	69.76	+2.709%	8,048,802	+0.889%
2024-04-01	67.040	68.0100	66.5910	67.92	+1.313%	3,104,385	+3.622%
2024-03-28	66.860	67.2375	66.8600	67.04	+0.419%	2,876,269	+4.982%
2024-03-27	66.390	66.8100	66.2900	66.76	0.000%	2,813,776	+5.422%
2024-03-26	67.780	67.7900	66.7600	66.76	-0.979%	3,678,928	+5.422%
2024-03-25	67.210	67.7200	67.2100	67.42	+0.747%	2,909,939	+4.390%
2024-03-22	66.970	66.9800	66.5950	66.92	+0.105%	2,962,685	+5.170%
2024-03-21	67.250	67.4000	66.8400	66.85	-0.120%	4,038,391	+5.280%
2024-03-20	66.200	67.0600	66.1000	66.93	+0.692%	3,904,170	+5.155%
2024-03-19	66.280	66.7400	66.2500	66.47	+0.499%	2,776,339	+5.882%
2024-03-18	66.060	66.2850	65.5500	66.14	+0.425%	3,714,627	+6.411%
2024-03-15	65.680	65.9900	65.4450	65.86	+0.122%	4,216,901	+6.863%
2024-03-14	65.520	65.7800	65.0300	65.78	+0.107%	4,606,613	+6.993%
2024-03-13	65.000	65.7650	64.9800	65.71	+1.860%	4,646,860	+7.107%
2024-03-12	64.640	64.9200	64.3500	64.51	+0.342%	3,379,014	+9.099%
2024-03-11	64.010	64.3500	63.7150	64.29	-0.047%	3,219,491	+9.473%
2024-03-08	64.570	64.6400	64.0500	64.32	+0.109%	2,200,250	+9.422%
2024-03-07	63.930	64.4000	63.8100	64.25	+0.626%	4,214,556	+9.541%
2024-03-06	64.180	64.3198	63.7700	63.85	+1.559%	4,168,220	+10.227%
2024-03-05	62.770	63.2775	62.6899	62.87	+0.032%	3,776,959	+11.945%
2024-03-04	63.560	63.6800	62.8400	62.85	-1.117%	3,194,123	+11.981%
2024-03-01	63.390	63.9000	63.1900	63.56	+1.162%	4,818,352	+10.730%
2024-02-29	63.080	63.3400	62.6900	62.83	+0.399%	2,914,810	+12.017%
2024-02-28	63.210	63.4600	62.5450	62.58	-1.293%	4,095,859	+12.464%
2024-02-27	63.660	63.8200	63.3300	63.40	+0.032%	3,225,053	+11.009%
2024-02-26	63.190	63.5200	63.0200	63.38	-0.860%	6,115,259	+11.044%
2024-02-23	63.840	64.0400	63.3850	63.93	-0.312%	3,176,388	+10.089%
2024-02-22	64.340	64.4650	63.8100	64.13	-0.388%	5,172,043	+9.746%
2024-02-21	63.760	64.3900	63.6000	64.38	+1.195%	6,747,228	+9.320%
2024-02-20	63.940	63.9400	63.3000	63.62	+0.079%	7,343,288	+10.626%
2024-02-16	63.600	63.9050	63.4488	63.57	-0.016%	3,977,906	+10.713%
2024-02-15	62.060	63.6250	62.0300	63.58	+0.236%	5,497,231	+10.695%
2024-02-14	63.710	63.9750	63.2800	63.43	+0.016%	3,777,604	+10.957%
2024-02-13	64.120	64.2000	63.1300	63.42	-1.138%	4,707,926	+10.974%
2024-02-12	63.970	64.2550	63.6501	64.15	+0.643%	4,204,223	+9.712%
2024-02-09	63.880	64.1700	63.5650	63.74	+0.283%	3,620,567	+10.417%
2024-02-08	63.250	63.7300	63.2200	63.56	0.000%	4,720,812	+10.730%
2024-02-07	63.290	63.6200	62.9000	63.56	-0.141%	4,578,603	+10.730%
2024-02-06	63.120	63.9700	63.0800	63.65	+1.064%	5,139,418	+10.573%
2024-02-05	63.000	63.1650	62.5600	62.98	-0.506%	4,426,312	+11.750%
2024-02-02	63.750	63.8700	63.0050	63.30	-1.217%	5,547,851	+11.185%
2024-02-01	64.250	64.9800	63.8300	64.08	+1.860%	10,950,785	+9.831%
2024-01-31	63.570	63.7550	62.8000	62.91	-1.534%	6,776,727	+11.874%
2024-01-30	63.240	64.0500	63.0000	63.89	+0.757%	4,431,459	+10.158%
2024-01-29	63.220	63.4100	62.7100	63.41	+0.380%	4,660,680	+10.992%
2024-01-26	62.700	63.2300	62.4700	63.17	+1.088%	5,348,091	+11.414%
2024-01-25	61.810	62.5100	61.4000	62.49	+1.676%	5,787,649	+12.626%
2024-01-24	61.430	61.7000	61.2600	61.46	+0.507%	5,382,358	+14.514%
2024-01-23	60.770	61.1700	60.7400	61.15	-0.049%	3,955,206	+15.094%
2024-01-22	60.690	61.2900	60.4350	61.18	+0.115%	4,857,336	+15.038%
2024-01-19	61.280	61.2900	60.7500	61.11	-0.391%	3,884,440	+15.169%
2024-01-18	61.210	61.3900	60.7550	61.35	+0.508%	6,001,278	+14.719%
2024-01-17	60.640	61.0900	60.3370	61.04	-1.166%	5,755,790	+15.301%
2024-01-16	62.920	63.0800	61.7500	61.76	-3.197%	5,960,886	+13.957%
2024-01-12	64.100	64.2650	63.4950	63.80	+0.949%	4,422,731	+10.313%
2024-01-11	63.780	63.7900	62.7600	63.20	+0.206%	6,864,320	+11.361%
2024-01-10	63.700	63.7650	62.8950	63.07	-1.299%	5,538,011	+11.590%
2024-01-09	64.440	64.4900	63.8050	63.90	-1.114%	4,761,449	+10.141%
2024-01-08	64.910	64.9100	64.1750	64.62	-1.689%	8,500,321	+8.914%

.dark-mode .C948qC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C948qC{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL
Shell plc
stock NYSE ADR