Dark

SHEL
Shell plc
stock NYSE ADR

At Close

Aug 29, 2025 3:59:56 PM EDT

73.90USD-0.041%(-0.03)1,874,322

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:24:30 AM EDT

73.91USD-0.027%(-0.02)13,119

After-hours

Aug 29, 2025 4:09:30 PM EDT

73.68USD-0.298%(-0.22)5,181

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	73.9400	74.2100	73.7850	73.8800	-0.068%	1,874,322	0.000%
2025-08-28	73.5600	74.0750	73.2650	73.9300	+0.298%	1,964,386	-0.068%
2025-08-27	72.9000	73.8850	72.8900	73.7100	+0.068%	2,824,972	+0.231%
2025-08-26	73.6700	73.7500	73.1450	73.6600	-0.217%	2,616,723	+0.299%
2025-08-25	73.2700	74.0200	73.0000	73.8200	+0.682%	2,545,281	+0.081%
2025-08-22	72.5000	73.4500	72.5000	73.3200	+1.145%	2,424,350	+0.764%
2025-08-21	72.0600	72.5750	71.8800	72.4900	+0.555%	3,056,227	+1.918%
2025-08-20	71.9500	72.3050	71.8450	72.0900	+0.896%	3,761,960	+2.483%
2025-08-19	71.7700	72.0100	71.2800	71.4500	-0.084%	2,297,741	+3.401%
2025-08-18	71.0700	71.7050	70.8000	71.5100	-0.473%	3,074,545	+3.314%
2025-08-15	71.7500	72.1600	71.3900	71.8500	-1.088%	3,238,366	+2.825%
2025-08-14	72.4200	72.6900	71.9650	72.6400	-0.151%	3,245,362	+1.707%
2025-08-13	72.3700	72.8800	72.2900	72.7500	+0.692%	3,854,411	+1.553%
2025-08-12	71.9800	72.7350	71.7500	72.2500	+1.176%	2,558,422	+2.256%
2025-08-11	71.7400	71.9900	71.1300	71.4100	-0.335%	2,210,076	+3.459%
2025-08-08	72.1500	72.3200	71.4200	71.6500	+0.392%	3,839,749	+3.112%
2025-08-07	72.0800	72.3350	71.3200	71.3700	-1.204%	4,783,296	+3.517%
2025-08-06	73.2600	73.7700	72.0650	72.2400	-0.221%	4,584,369	+2.270%
2025-08-05	72.0000	72.4550	71.6900	72.4000	+0.765%	3,262,988	+2.044%
2025-08-04	71.7300	71.8872	71.2800	71.8500	-0.208%	4,017,737	+2.825%
2025-08-01	72.5500	72.7800	71.5500	72.0000	-0.291%	5,434,229	+2.611%
2025-07-31	71.5550	72.5950	71.2800	72.2100	+0.683%	5,348,633	+2.313%
2025-07-30	71.7550	72.1500	71.3050	71.7200	-1.901%	5,331,043	+3.012%
2025-07-29	72.4600	73.2000	72.3700	73.1100	+1.246%	3,918,331	+1.053%
2025-07-28	71.8900	72.4450	71.8200	72.2100	+0.306%	2,910,278	+2.313%
2025-07-25	71.9400	72.1950	71.4800	71.9900	-0.539%	2,571,836	+2.625%
2025-07-24	72.0600	72.7600	71.9200	72.3800	-0.522%	4,769,028	+2.072%
2025-07-23	71.8200	72.8300	71.7500	72.7600	+2.263%	4,757,227	+1.539%
2025-07-22	70.5700	71.3200	70.5300	71.1500	+1.180%	4,167,670	+3.837%
2025-07-21	70.7200	70.8100	70.2800	70.3200	+0.057%	3,366,709	+5.063%
2025-07-18	71.2200	71.3350	70.0550	70.2800	-0.085%	5,241,005	+5.122%
2025-07-17	70.0750	70.5750	70.0000	70.3400	-0.467%	3,733,843	+5.033%
2025-07-16	70.5200	70.9600	70.0150	70.6700	+0.384%	4,132,461	+4.542%
2025-07-15	70.8000	71.0200	70.2250	70.4000	-0.985%	3,618,629	+4.943%
2025-07-14	71.9400	72.0200	70.9800	71.1000	-1.660%	4,542,167	+3.910%
2025-07-11	71.8800	72.5550	71.7150	72.3000	0.000%	4,603,726	+2.185%
2025-07-10	71.6200	72.3550	71.3200	72.3000	+0.795%	3,638,972	+2.185%
2025-07-09	71.8500	71.9600	71.3100	71.7300	+0.660%	4,346,735	+2.997%
2025-07-08	69.9200	71.4550	69.9200	71.2600	+2.062%	3,807,577	+3.677%
2025-07-07	69.9600	70.6550	69.2150	69.8200	-2.920%	5,092,511	+5.815%
2025-07-03	72.0000	72.2000	71.7200	71.9200	-0.498%	2,413,800	+2.725%
2025-07-02	71.5300	72.3950	71.0050	72.2800	+1.531%	3,597,121	+2.214%
2025-07-01	70.6800	71.4000	70.3050	71.1900	+1.108%	3,643,017	+3.779%
2025-06-30	70.3800	70.6600	70.0650	70.4100	-0.803%	3,423,706	+4.928%
2025-06-27	71.1900	71.3450	70.7100	70.9800	-0.014%	3,580,060	+4.086%
2025-06-26	70.9850	71.2834	70.4500	70.9900	+2.232%	5,080,697	+4.071%
2025-06-25	70.0900	70.3050	67.2500	69.4400	-0.998%	24,488,618	+6.394%
2025-06-24	70.5200	71.1450	69.9100	70.1400	-0.988%	6,591,157	+5.332%
2025-06-23	72.6700	73.1600	70.8050	70.8400	-2.155%	7,753,101	+4.291%
2025-06-20	72.5600	72.9500	72.2300	72.4000	+0.556%	6,469,860	+2.044%
2025-06-18	72.1950	72.6500	71.7900	72.0000	-0.456%	4,224,458	+2.611%
2025-06-17	72.4950	72.6600	72.0700	72.3300	+1.260%	4,071,060	+2.143%
2025-06-16	72.4200	72.7200	71.3910	71.4300	-1.530%	5,708,857	+3.430%
2025-06-13	72.3300	72.5700	71.4000	72.5400	+1.540%	5,922,646	+1.847%
2025-06-12	71.2300	71.5300	70.9000	71.4400	+0.591%	3,231,367	+3.415%
2025-06-11	70.3400	71.0600	69.9900	71.0200	+1.385%	3,906,015	+4.027%
2025-06-10	69.9400	70.4250	69.8450	70.0500	+2.622%	4,595,217	+5.468%
2025-06-09	67.8100	68.5700	67.3850	68.2600	+0.353%	2,908,913	+8.233%
2025-06-06	67.6900	68.2200	67.6900	68.0200	+0.726%	2,795,023	+8.615%
2025-06-05	68.1000	68.1000	67.3800	67.5300	+0.387%	3,284,356	+9.403%
2025-06-04	67.9900	68.3050	67.0950	67.2700	-0.826%	4,117,510	+9.826%
2025-06-03	67.6000	68.1950	67.1600	67.8300	+0.563%	3,432,185	+8.919%
2025-06-02	67.4000	67.4950	66.8200	67.4500	+1.857%	3,634,385	+9.533%
2025-05-30	66.5600	66.5800	65.9600	66.2200	-0.331%	3,432,207	+11.568%
2025-05-29	66.4100	66.5000	66.0700	66.4400	+0.606%	3,492,256	+11.198%
2025-05-28	66.6200	66.7050	65.9400	66.0400	-0.975%	3,057,082	+11.872%
2025-05-27	66.7100	66.7800	66.3700	66.6900	+0.588%	2,774,978	+10.781%
2025-05-23	65.5500	66.3000	65.3800	66.3000	+0.531%	3,064,764	+11.433%
2025-05-22	65.9300	66.2350	65.4000	65.9500	-0.618%	3,484,752	+12.024%
2025-05-21	67.1800	67.2000	66.3450	66.3600	-0.390%	3,101,958	+11.332%
2025-05-20	66.6500	66.9150	66.4850	66.6200	-0.075%	2,523,059	+10.898%
2025-05-19	66.4600	66.6700	65.9300	66.6700	+0.075%	2,752,064	+10.814%
2025-05-16	67.0500	67.1408	66.3700	66.6200	-1.143%	2,625,611	+10.898%
2025-05-15	66.7000	67.4400	66.3100	67.3900	+0.447%	2,670,456	+9.631%
2025-05-14	67.3100	67.5400	66.9300	67.0900	-0.769%	3,339,258	+10.121%
2025-05-13	66.7600	67.8700	66.5500	67.6100	+1.853%	3,697,647	+9.274%
2025-05-12	66.6800	67.0900	66.1400	66.3800	+0.348%	5,277,867	+11.299%
2025-05-09	65.8800	66.1700	65.5002	66.1500	+1.644%	4,584,444	+11.686%
2025-05-08	64.9700	65.5400	64.8900	65.0800	+0.046%	3,656,209	+13.522%
2025-05-07	65.4000	65.4600	64.8100	65.0500	-0.077%	3,616,908	+13.574%
2025-05-06	65.9500	66.1500	65.0650	65.1000	-0.031%	3,867,828	+13.487%
2025-05-05	65.7000	65.7050	64.9700	65.1200	-2.281%	4,346,845	+13.452%
2025-05-02	67.1200	67.1600	65.8600	66.6400	+2.840%	6,608,961	+10.864%
2025-05-01	64.5200	65.3500	64.3100	64.8000	+0.496%	3,931,960	+14.012%
2025-04-30	65.3100	65.3200	64.0200	64.4800	-1.572%	4,663,505	+14.578%
2025-04-29	65.3200	65.9050	65.2600	65.5100	-0.772%	2,991,794	+12.777%
2025-04-28	65.8200	66.2800	65.7600	66.0200	+0.243%	3,709,483	+11.905%
2025-04-25	65.3000	65.9900	65.1500	65.8600	+1.245%	3,601,469	+12.177%
2025-04-24	65.1400	65.2500	64.6000	65.0500	+0.837%	5,482,284	+13.574%
2025-04-23	66.1100	66.1100	64.3400	64.5100	-1.013%	5,767,795	+14.525%
2025-04-22	65.3900	65.7450	64.8650	65.1700	+0.804%	5,567,277	+13.365%
2025-04-21	64.6700	64.7400	63.8800	64.6500	-0.600%	4,498,725	+14.277%
2025-04-17	64.3700	65.6600	64.3100	65.0400	+1.577%	4,512,623	+13.592%
2025-04-16	64.0200	64.9050	63.7700	64.0300	+1.991%	6,013,438	+15.383%
2025-04-15	62.8200	63.4300	62.5800	62.7800	+0.384%	4,072,956	+17.681%
2025-04-14	62.7650	62.8200	61.8450	62.5400	+0.725%	4,860,450	+18.132%
2025-04-11	60.9700	62.4500	60.3200	62.0900	+3.864%	8,669,771	+18.989%
2025-04-10	62.1800	62.4300	58.9750	59.7800	-6.433%	12,826,946	+23.586%
2025-04-09	59.6200	64.4800	58.5450	63.8900	+6.929%	11,990,502	+15.636%
2025-04-08	63.1400	63.5650	59.0110	59.7500	-4.124%	9,287,024	+23.649%
2025-04-07	60.4300	64.1200	60.3302	62.3200	-2.822%	14,908,212	+18.549%
2025-04-04	66.7400	67.0200	63.9050	64.1300	-8.084%	9,977,728	+15.203%
2025-04-03	70.6500	71.1200	69.6300	69.7700	-4.057%	7,322,295	+5.891%
2025-04-02	72.3950	72.8200	71.8800	72.7200	-0.452%	3,600,782	+1.595%
2025-04-01	72.7500	73.1200	72.4100	73.0500	-0.314%	3,645,504	+1.136%
2025-03-31	72.4300	73.4750	72.4100	73.2800	+0.756%	6,126,727	+0.819%
2025-03-28	73.1800	73.2200	72.5050	72.7300	-0.764%	6,539,155	+1.581%
2025-03-27	72.9000	74.1800	72.6900	73.2900	+0.356%	7,774,269	+0.805%
2025-03-26	73.2650	73.8050	72.7000	73.0300	+1.388%	8,141,675	+1.164%
2025-03-25	72.6300	73.2400	71.8400	72.0300	+1.052%	7,344,550	+2.568%
2025-03-24	70.9600	71.3550	70.9100	71.2800	+0.380%	4,349,833	+3.648%
2025-03-21	71.3800	71.5200	70.7700	71.0100	-1.306%	3,736,607	+4.042%
2025-03-20	71.2800	72.0500	71.1700	71.9500	+0.601%	3,972,978	+2.682%
2025-03-19	71.4800	71.7850	71.2738	71.5200	+0.775%	4,721,084	+3.300%
2025-03-18	70.4100	70.9800	70.1200	70.9700	+1.241%	5,295,270	+4.100%
2025-03-17	69.6500	70.1650	69.3200	70.1000	+1.934%	5,351,851	+5.392%
2025-03-14	67.8700	68.7950	67.7100	68.7700	+1.521%	3,561,834	+7.431%
2025-03-13	67.5600	68.1900	67.5300	67.7400	+0.534%	8,858,286	+9.064%
2025-03-12	66.2600	67.6100	66.2000	67.3800	+0.853%	5,013,949	+9.647%
2025-03-11	66.9800	67.3950	66.3300	66.8100	+0.030%	4,649,904	+10.582%
2025-03-10	66.9300	67.2200	66.2400	66.7900	0.000%	3,778,228	+10.615%
2025-03-07	66.5950	67.0650	66.1800	66.7900	+1.182%	4,392,564	+10.615%
2025-03-06	65.2500	66.2600	65.2500	66.0100	-0.136%	6,574,124	+11.922%
2025-03-05	66.4650	66.6000	65.2450	66.1000	-0.151%	5,604,873	+11.770%
2025-03-04	65.4850	66.5600	65.0700	66.2000	-0.391%	9,053,168	+11.601%
2025-03-03	68.4200	68.5300	65.9750	66.4600	-1.482%	6,487,521	+11.165%
2025-02-28	66.7050	67.4600	66.3800	67.4600	+0.282%	3,859,242	+9.517%
2025-02-27	67.0600	67.8800	66.9700	67.2700	-0.193%	3,997,891	+9.826%
2025-02-26	67.1300	67.5400	66.7000	67.4000	+0.747%	3,347,631	+9.614%
2025-02-25	67.6400	67.6700	66.7300	66.9000	+0.015%	3,056,610	+10.433%
2025-02-24	66.9600	67.1650	66.4850	66.8900	+0.285%	2,863,344	+10.450%
2025-02-21	67.5400	67.5700	66.5400	66.7000	-2.457%	3,289,766	+10.765%
2025-02-20	67.9600	68.4850	67.7821	68.3800	+1.154%	2,772,434	+8.043%
2025-02-19	67.7900	68.1550	67.4400	67.6000	-0.324%	2,412,765	+9.290%
2025-02-18	67.5900	68.0950	67.4500	67.8200	+1.028%	3,327,632	+8.935%
2025-02-14	67.8400	68.2400	67.1000	67.1300	-0.356%	2,903,772	+10.055%
2025-02-13	66.6300	67.5750	66.4300	67.3700	+0.914%	2,954,729	+9.663%
2025-02-12	66.9500	67.5200	66.5450	66.7600	-0.920%	3,049,024	+10.665%
2025-02-11	66.9100	67.7150	66.6500	67.3800	+1.890%	3,493,403	+9.647%
2025-02-10	65.7400	66.3000	65.7400	66.1300	+0.364%	4,047,610	+11.719%
2025-02-07	66.3000	66.4400	65.8100	65.8900	-0.408%	2,772,616	+12.126%
2025-02-06	66.8600	66.9000	65.8150	66.1600	-0.556%	4,071,550	+11.669%
2025-02-05	66.4300	66.7400	66.2000	66.5300	-0.150%	3,065,175	+11.048%
2025-02-04	65.1800	66.6750	65.1800	66.6300	+2.240%	3,384,656	+10.881%
2025-02-03	65.3000	65.7700	64.9300	65.1700	-1.033%	4,577,166	+13.365%
2025-01-31	67.0700	67.1150	65.6900	65.8500	-1.200%	5,231,192	+12.194%
2025-01-30	66.0300	66.9500	65.9500	66.6500	+2.887%	6,205,281	+10.848%
2025-01-29	64.4400	64.9650	64.3900	64.7800	+0.310%	3,984,425	+14.048%
2025-01-28	65.1500	65.3000	64.2100	64.5800	-0.860%	3,711,804	+14.401%
2025-01-27	65.3000	65.3800	64.6700	65.1400	-0.382%	4,173,850	+13.417%
2025-01-24	66.3800	66.4550	65.3200	65.3900	-1.905%	4,828,879	+12.984%
2025-01-23	66.7000	66.9050	66.3800	66.6600	+1.077%	3,581,088	+10.831%
2025-01-22	66.8400	66.8400	65.9400	65.9500	-1.228%	4,899,018	+12.024%
2025-01-21	66.9500	67.0500	66.5700	66.7700	+0.075%	4,412,585	+10.648%
2025-01-17	66.8000	67.2800	66.5100	66.7200	+0.406%	3,481,464	+10.731%
2025-01-16	66.1900	66.7400	66.1250	66.4500	+0.136%	3,556,279	+11.181%
2025-01-15	66.1200	66.4800	65.9250	66.3600	+0.683%	3,428,792	+11.332%
2025-01-14	65.2000	66.0650	65.1000	65.9100	+1.462%	4,217,939	+12.092%
2025-01-13	64.8000	65.3958	64.7700	64.9600	+0.031%	3,677,628	+13.732%
2025-01-10	65.9500	66.1300	64.5800	64.9400	+0.340%	4,309,078	+13.767%
2025-01-08	63.8900	64.7700	63.8100	64.7200	-1.835%	5,712,002	+14.153%
2025-01-07	65.9900	66.2750	65.6650	65.9300	+1.822%	5,004,598	+12.058%
2025-01-06	64.8200	65.3300	64.6100	64.7500	+0.356%	3,805,089	+14.100%
2025-01-03	64.4500	64.7100	64.2250	64.5200	+2.250%	5,213,057	+14.507%
2025-01-02	62.9800	63.3300	62.8000	63.1000	+0.718%	3,818,897	+17.084%
2024-12-31	62.6300	62.7950	62.1150	62.6500	+1.408%	2,874,595	+17.925%
2024-12-30	61.9400	61.9700	61.5600	61.7800	+0.146%	3,548,545	+19.586%
2024-12-27	61.6100	62.1150	61.4300	61.6900	+0.538%	3,619,558	+19.760%
2024-12-26	61.4800	61.7700	61.3250	61.3600	-0.130%	2,287,663	+20.404%
2024-12-24	61.3700	61.6350	60.9800	61.4400	+0.458%	1,368,216	+20.247%
2024-12-23	60.6300	61.2890	60.4850	61.1600	+0.858%	3,285,724	+20.798%
2024-12-20	60.2300	61.0258	60.1450	60.6400	-0.230%	4,260,806	+21.834%
2024-12-19	61.4200	61.5400	60.6136	60.7800	+0.247%	5,741,780	+21.553%
2024-12-18	62.0900	62.2900	60.5300	60.6300	-2.020%	5,353,795	+21.854%
2024-12-17	61.7400	62.0800	61.5900	61.8800	-0.434%	4,833,472	+19.392%
2024-12-16	63.2200	63.2310	62.0900	62.1500	-2.188%	4,320,133	+18.874%
2024-12-13	63.9600	64.0150	63.4400	63.5400	-0.719%	4,462,255	+16.273%
2024-12-12	64.2700	64.6350	63.9000	64.0000	-0.821%	3,841,302	+15.438%
2024-12-11	64.3600	64.5400	63.7900	64.5300	+0.233%	3,480,247	+14.489%
2024-12-10	64.7800	64.8500	64.2200	64.3800	-0.495%	3,192,940	+14.756%
2024-12-09	64.7500	65.6350	64.6200	64.7000	+2.292%	4,644,447	+14.189%
2024-12-06	64.2500	64.2800	63.0000	63.2500	-1.709%	4,973,082	+16.806%
2024-12-05	64.3200	64.6191	63.9300	64.3500	+0.218%	4,303,138	+14.810%
2024-12-04	65.5900	65.5900	64.0900	64.2100	-1.639%	5,035,789	+15.060%
2024-12-03	65.5000	65.5700	64.9700	65.2800	+1.461%	3,836,688	+13.174%
2024-12-02	64.6700	64.7300	63.8150	64.3400	-0.618%	4,032,214	+14.827%
2024-11-29	64.7500	65.0050	64.6500	64.7400	-0.262%	2,225,476	+14.118%
2024-11-27	64.6900	65.0400	64.5500	64.9100	+0.185%	2,995,663	+13.819%
2024-11-26	65.0600	65.0700	64.4312	64.7900	-0.400%	3,603,523	+14.030%
2024-11-25	65.9600	66.1100	65.0000	65.0500	-1.484%	3,325,103	+13.574%
2024-11-22	65.7300	66.2200	65.6800	66.0300	-0.362%	3,431,713	+11.889%
2024-11-21	65.9800	66.3850	65.8479	66.2700	+1.284%	3,934,989	+11.483%
2024-11-20	65.5900	65.7600	65.1200	65.4300	-0.577%	2,741,026	+12.915%
2024-11-19	65.8800	66.1800	65.5600	65.8100	-0.769%	2,415,187	+12.263%
2024-11-18	66.1100	66.5700	65.9150	66.3200	+1.298%	3,312,216	+11.399%
2024-11-15	65.4900	65.7700	65.2700	65.4700	-0.486%	4,339,087	+12.846%
2024-11-14	65.8800	66.1200	65.6500	65.7900	+0.473%	5,361,324	+12.297%
2024-11-13	65.0100	65.8000	64.4600	65.4800	-0.137%	5,782,891	+12.828%
2024-11-12	65.8400	66.0100	64.9479	65.5700	-1.900%	6,786,431	+12.673%
2024-11-11	66.6900	66.9100	66.3400	66.8400	-0.328%	4,505,568	+10.533%
2024-11-08	67.6700	67.6800	66.6750	67.0600	-2.259%	4,148,601	+10.170%
2024-11-07	68.6200	68.8250	68.1950	68.6100	+0.380%	5,226,575	+7.681%
2024-11-06	67.1400	68.4400	66.8650	68.3500	+0.191%	7,459,270	+8.091%
2024-11-05	68.4800	68.6100	67.8950	68.2200	+0.709%	3,971,737	+8.297%
2024-11-04	68.1900	68.5400	67.6050	67.7400	+0.370%	4,562,370	+9.064%
2024-11-01	68.0100	68.0900	67.2900	67.4900	-0.089%	8,508,627	+9.468%
2024-10-31	66.3100	67.6900	66.2600	67.5500	+3.004%	11,408,432	+9.371%
2024-10-30	65.3400	65.7599	65.1100	65.5800	+0.460%	3,960,144	+12.656%
2024-10-29	65.7700	65.8100	65.0950	65.2800	-1.151%	3,394,072	+13.174%
2024-10-28	65.3100	66.1450	65.2000	66.0400	-1.212%	4,705,517	+11.872%
2024-10-25	66.9200	67.0903	66.6050	66.8500	+0.663%	3,290,580	+10.516%
2024-10-24	66.8900	67.0650	66.2600	66.4100	-0.180%	3,063,271	+11.248%
2024-10-23	66.6400	66.8200	66.0850	66.5300	-0.716%	2,711,936	+11.048%
2024-10-22	67.0200	67.3700	66.8600	67.0100	-0.060%	3,013,939	+10.252%
2024-10-21	67.4000	67.5900	66.8700	67.0500	+0.015%	3,171,769	+10.186%
2024-10-18	67.0650	67.1700	66.5700	67.0400	-0.446%	2,317,010	+10.203%
2024-10-17	66.8700	67.3400	66.7300	67.3400	+1.050%	3,920,519	+9.712%
2024-10-16	66.7200	66.9950	66.4400	66.6400	+0.847%	4,383,368	+10.864%
2024-10-15	66.3600	66.4700	65.9700	66.0800	-3.364%	4,805,482	+11.804%
2024-10-14	68.2400	68.5600	68.0400	68.3800	-0.161%	2,513,916	+8.043%
2024-10-11	68.5600	68.8600	68.4000	68.4900	-0.508%	2,870,501	+7.870%
2024-10-10	68.6500	68.8600	68.2600	68.8400	+0.909%	2,485,805	+7.321%
2024-10-09	67.8000	68.4950	67.6700	68.2200	-0.073%	3,497,777	+8.297%
2024-10-08	68.9800	69.0700	67.9700	68.2700	-2.791%	4,218,678	+8.217%
2024-10-07	69.2700	70.5550	69.1150	70.2300	+2.511%	6,061,199	+5.197%
2024-10-04	68.4100	68.8450	68.1000	68.5100	+0.073%	4,256,655	+7.838%
2024-10-03	67.6000	68.5600	67.3600	68.4600	+0.944%	3,950,016	+7.917%
2024-10-02	68.3000	68.3989	67.3350	67.8200	+1.421%	4,014,149	+8.935%
2024-10-01	65.6500	67.1900	65.5300	66.8700	+1.395%	6,949,853	+10.483%
2024-09-30	65.9400	66.2300	65.6800	65.9500	-0.242%	7,785,000	+12.024%
2024-09-27	65.6400	66.2100	65.5900	66.1100	+1.178%	4,086,065	+11.753%
2024-09-26	64.9300	65.7300	64.8000	65.3400	-3.940%	11,053,273	+13.070%
2024-09-25	68.8300	68.8950	67.7809	68.0200	-2.003%	3,462,191	+8.615%
2024-09-24	69.5500	69.7400	69.2950	69.4100	+0.478%	2,945,480	+6.440%
2024-09-23	69.0600	69.6450	68.8450	69.0800	+0.524%	3,560,569	+6.948%
2024-09-20	68.7200	69.0200	68.2700	68.7200	-0.651%	3,203,946	+7.509%
2024-09-19	69.1200	69.6300	68.8100	69.1700	+1.467%	4,045,254	+6.809%
2024-09-18	68.3700	68.7400	67.9700	68.1700	+0.029%	3,039,200	+8.376%
2024-09-17	67.9400	68.3250	67.8500	68.1500	+0.132%	3,831,279	+8.408%
2024-09-16	67.9200	68.1800	67.4400	68.0600	+0.904%	2,807,667	+8.551%
2024-09-13	67.4400	67.8550	67.2450	67.4500	+0.702%	3,308,131	+9.533%
2024-09-12	66.3900	67.1800	66.1000	66.9800	+1.163%	4,993,155	+10.302%
2024-09-11	66.8100	66.8400	65.6050	66.2100	+0.470%	5,630,204	+11.584%
2024-09-10	67.3100	67.3400	63.7300	65.9000	-2.269%	10,157,906	+12.109%
2024-09-09	67.0200	67.7750	66.9700	67.4300	+0.777%	4,239,645	+9.565%
2024-09-06	67.8300	68.0600	66.6450	66.9100	-1.776%	5,117,390	+10.417%
2024-09-05	68.8900	69.0350	68.0400	68.1200	-0.569%	3,261,544	+8.456%
2024-09-04	68.8000	69.2700	68.3700	68.5100	-1.254%	5,954,025	+7.838%
2024-09-03	69.7000	69.8400	69.1300	69.3800	-3.182%	4,120,432	+6.486%
2024-08-30	71.0900	71.6700	70.8050	71.6600	-1.186%	3,776,416	+3.098%
2024-08-29	71.9800	72.5500	71.7700	72.5200	+0.792%	2,602,711	+1.875%
2024-08-28	71.7100	72.1350	71.4700	71.9500	-0.950%	2,786,994	+2.682%
2024-08-27	72.8700	72.9150	72.3900	72.6400	-0.588%	2,234,675	+1.707%
2024-08-26	72.9300	73.4000	72.8700	73.0700	+0.884%	2,222,830	+1.109%
2024-08-23	71.6500	72.5275	71.6400	72.4300	+1.372%	3,503,626	+2.002%
2024-08-22	71.1300	71.5650	71.0500	71.4500	+0.224%	1,942,334	+3.401%
2024-08-21	71.4400	71.7650	71.2000	71.2900	-0.154%	2,047,767	+3.633%
2024-08-20	72.5500	72.5500	71.3300	71.4000	-2.017%	3,722,501	+3.473%
2024-08-19	72.9400	73.6600	72.7350	72.8700	+0.261%	2,703,089	+1.386%
2024-08-16	72.3600	72.7400	72.1450	72.6800	-0.670%	3,021,388	+1.651%
2024-08-15	73.2100	73.4300	72.9250	73.1700	+0.343%	2,748,284	+0.970%
2024-08-14	72.7800	73.0100	72.5700	72.9200	+0.858%	2,409,063	+1.317%
2024-08-13	72.1700	72.4100	71.7450	72.3000	-0.166%	2,564,839	+2.185%
2024-08-12	72.1400	72.5700	72.0300	72.4200	+0.751%	2,561,235	+2.016%
2024-08-09	71.0700	72.1800	70.8050	71.8800	+0.743%	3,880,140	+2.782%
2024-08-08	70.8400	71.6550	70.8100	71.3500	+0.977%	2,200,145	+3.546%
2024-08-07	70.5600	71.1900	70.5300	70.6600	+1.348%	3,197,323	+4.557%
2024-08-06	68.6400	70.0600	68.5400	69.7200	-0.386%	4,870,968	+5.967%
2024-08-05	68.9300	70.2650	68.5900	69.9900	-2.358%	4,956,667	+5.558%
2024-08-02	71.9600	72.1900	71.1100	71.6800	-1.727%	4,146,725	+3.069%
2024-08-01	73.9600	74.4600	72.1000	72.9400	-0.382%	5,437,973	+1.289%
2024-07-31	73.3100	73.5300	72.9700	73.2200	+1.737%	4,176,342	+0.901%
2024-07-30	71.1800	72.0200	71.0900	71.9700	+0.181%	4,072,380	+2.654%
2024-07-29	72.2600	72.2700	71.3700	71.8400	-0.291%	2,221,001	+2.840%
2024-07-26	72.0400	72.4900	71.6500	72.0500	-0.055%	2,811,882	+2.540%
2024-07-25	71.1200	72.5550	70.8200	72.0900	+1.278%	5,053,304	+2.483%
2024-07-24	71.7400	71.9700	71.1500	71.1800	-0.182%	2,797,137	+3.793%
2024-07-23	71.7650	71.7800	70.9800	71.3100	-1.246%	2,851,500	+3.604%
2024-07-22	72.4400	72.7150	72.1800	72.2100	-0.055%	2,981,050	+2.313%
2024-07-19	72.7700	72.9600	72.2200	72.2500	-1.365%	3,700,143	+2.256%
2024-07-18	73.7600	74.0200	73.0500	73.2500	-0.041%	4,493,058	+0.860%
2024-07-17	73.1000	73.4850	72.9150	73.2800	+0.826%	2,186,311	+0.819%
2024-07-16	72.4000	72.7200	71.8505	72.6800	-0.384%	2,519,915	+1.651%
2024-07-15	73.3800	73.4100	72.9400	72.9600	-0.164%	2,260,529	+1.261%
2024-07-12	73.2500	73.3300	72.9000	73.0800	+0.151%	1,644,868	+1.095%
2024-07-11	72.7800	73.0000	72.4600	72.9700	+0.055%	2,302,791	+1.247%
2024-07-10	72.7500	72.9701	72.5000	72.9300	+0.482%	1,989,494	+1.303%
2024-07-09	72.6000	73.0201	72.4200	72.5800	-0.193%	2,578,359	+1.791%
2024-07-08	73.0500	73.2400	72.6200	72.7200	-0.724%	2,488,145	+1.595%
2024-07-05	73.9400	73.9400	73.1000	73.2500	+0.329%	3,675,639	+0.860%
2024-07-03	73.0000	73.5300	72.9400	73.0100	-0.041%	1,570,142	+1.192%
2024-07-02	73.1500	73.2100	72.6500	73.0400	+0.233%	2,644,415	+1.150%
2024-07-01	72.7300	73.1600	72.5250	72.8700	+0.956%	2,830,963	+1.386%
2024-06-28	71.9800	72.2989	71.6500	72.1800	+1.036%	3,687,742	+2.355%
2024-06-27	71.6700	71.7900	71.1500	71.4400	+0.819%	3,643,207	+3.415%
2024-06-26	70.8700	71.0200	70.4800	70.8600	-0.964%	4,517,307	+4.262%
2024-06-25	71.5800	71.6700	71.2200	71.5500	+0.182%	2,530,319	+3.256%
2024-06-24	70.6600	71.5950	70.5500	71.4200	+2.116%	3,622,394	+3.444%
2024-06-21	70.1100	70.3300	69.7900	69.9400	-0.129%	3,232,551	+5.633%
2024-06-20	70.0000	70.5800	69.9200	70.0300	+0.719%	3,121,240	+5.498%
2024-06-18	69.5500	69.8900	69.4550	69.5300	+0.550%	4,153,848	+6.256%
2024-06-17	69.4200	69.4700	68.9450	69.1500	+0.217%	5,176,950	+6.840%
2024-06-14	69.3500	69.4200	68.5600	69.0000	-1.089%	4,055,219	+7.072%
2024-06-13	70.2800	70.2800	69.5500	69.7600	-0.923%	3,555,578	+5.906%
2024-06-12	71.2700	71.3100	70.2300	70.4100	+0.171%	4,114,194	+4.928%
2024-06-11	70.2100	70.3300	69.8800	70.2900	-0.495%	3,866,629	+5.107%
2024-06-10	69.9600	70.8250	69.7700	70.6400	+1.713%	2,573,945	+4.587%
2024-06-07	70.0000	70.3300	69.4150	69.4500	-1.139%	2,880,340	+6.379%
2024-06-06	69.9300	70.4200	69.8000	70.2500	+0.630%	2,759,238	+5.167%
2024-06-05	70.3100	70.3400	69.7001	69.8100	-0.399%	2,345,194	+5.830%
2024-06-04	69.9400	70.1400	69.2100	70.0900	-1.017%	3,576,962	+5.407%
2024-06-03	72.6400	72.6400	70.7800	70.8100	-2.707%	3,483,459	+4.336%
2024-05-31	71.8900	72.8200	71.7500	72.7800	+1.861%	3,738,129	+1.511%
2024-05-30	71.1900	71.6700	71.1600	71.4500	0.000%	3,693,342	+3.401%
2024-05-29	71.9400	71.9500	71.2800	71.4500	-0.404%	3,027,017	+3.401%
2024-05-28	71.3600	71.8200	71.0400	71.7400	+1.299%	3,038,266	+2.983%
2024-05-24	70.9200	71.1500	70.6500	70.8200	+0.639%	2,337,049	+4.321%
2024-05-23	71.0700	71.3600	70.1581	70.3700	-0.170%	3,020,755	+4.988%
2024-05-22	70.9000	70.9000	70.1900	70.4900	-1.275%	3,351,430	+4.809%
2024-05-21	71.5400	71.8500	71.3100	71.4000	-0.265%	2,767,907	+3.473%
2024-05-20	71.6400	71.8550	71.4750	71.5900	-0.459%	3,800,463	+3.199%
2024-05-17	71.4000	71.9900	71.2600	71.9200	+0.251%	4,627,364	+2.725%
2024-05-16	72.1900	72.3300	71.7200	71.7400	-2.128%	4,799,294	+2.983%
2024-05-15	73.2500	73.4950	72.3300	73.3000	-1.026%	4,724,607	+0.791%
2024-05-14	73.8700	74.0800	73.3800	74.0600	-0.148%	3,319,209	-0.243%
2024-05-13	74.2900	74.6050	73.9100	74.1700	+0.108%	3,494,965	-0.391%
2024-05-10	74.1500	74.2600	73.8800	74.0900	+0.734%	4,449,851	-0.283%
2024-05-09	72.9400	73.6200	72.9400	73.5500	+1.267%	2,811,443	+0.449%
2024-05-08	72.3000	72.7400	72.0650	72.6300	-0.466%	2,703,805	+1.721%
2024-05-07	73.4400	73.5600	72.8500	72.9700	+0.261%	3,146,354	+1.247%
2024-05-06	72.7900	73.1350	72.6200	72.7800	+0.567%	2,669,339	+1.511%
2024-05-03	72.5100	72.5700	71.9500	72.3700	+0.361%	3,283,789	+2.086%
2024-05-02	72.1200	72.7200	71.9800	72.1100	+1.635%	4,906,731	+2.455%
2024-05-01	71.4000	71.5500	70.5800	70.9500	-0.991%	3,756,147	+4.130%
2024-04-30	72.9200	72.9600	71.6100	71.6600	-1.997%	3,126,349	+3.098%
2024-04-29	73.0500	73.3050	72.7150	73.1200	-0.205%	2,830,653	+1.039%
2024-04-26	73.1700	73.3850	72.6800	73.2700	0.000%	3,089,734	+0.833%
2024-04-25	72.9000	73.5000	72.5300	73.2700	+0.191%	3,071,574	+0.833%
2024-04-24	73.0800	73.2100	72.5900	73.1300	+0.495%	3,149,365	+1.026%
2024-04-23	72.3600	72.8750	72.1600	72.7700	+0.525%	3,238,893	+1.525%
2024-04-22	71.9900	72.7800	71.5601	72.3900	+0.444%	3,626,647	+2.058%
2024-04-19	70.7300	72.0850	70.6500	72.0700	+1.464%	5,456,858	+2.511%
2024-04-18	71.3100	71.5475	70.7700	71.0300	-0.155%	3,750,819	+4.012%
2024-04-17	71.2100	71.7200	70.6200	71.1400	+0.113%	4,034,921	+3.852%
2024-04-16	71.5400	71.7800	70.8400	71.0600	-1.223%	4,992,184	+3.968%
2024-04-15	72.5200	72.7150	71.6650	71.9400	-0.690%	6,800,787	+2.697%
2024-04-12	73.4500	73.9400	72.2750	72.4400	-0.303%	7,385,441	+1.988%
2024-04-11	73.0600	73.0900	71.6800	72.6600	+0.014%	4,996,448	+1.679%
2024-04-10	72.3000	72.6600	71.9200	72.6500	+1.128%	4,666,561	+1.693%
2024-04-09	72.5000	72.7200	71.7300	71.8400	+0.028%	4,663,489	+2.840%
2024-04-08	71.4000	72.0300	71.1900	71.8200	+0.743%	5,096,694	+2.868%
2024-04-05	70.4900	71.4100	69.8400	71.2900	+1.480%	4,968,577	+3.633%
2024-04-04	70.4900	70.6700	69.9900	70.2500	+0.228%	5,377,096	+5.167%
2024-04-03	69.4400	70.1200	69.2700	70.0900	+0.473%	6,214,206	+5.407%
2024-04-02	68.6300	69.7800	68.5350	69.7600	+2.709%	8,048,802	+5.906%
2024-04-01	67.0400	68.0100	66.5910	67.9200	+1.313%	3,104,385	+8.775%
2024-03-28	66.8600	67.2375	66.8600	67.0400	+0.419%	2,876,269	+10.203%
2024-03-27	66.3900	66.8100	66.2900	66.7600	0.000%	2,813,776	+10.665%
2024-03-26	67.7800	67.7900	66.7600	66.7600	-0.979%	3,678,928	+10.665%
2024-03-25	67.2100	67.7200	67.2100	67.4200	+0.747%	2,909,939	+9.582%
2024-03-22	66.9700	66.9800	66.5950	66.9200	+0.105%	2,962,685	+10.400%
2024-03-21	67.2500	67.4000	66.8400	66.8500	-0.120%	4,038,391	+10.516%
2024-03-20	66.2000	67.0600	66.1000	66.9300	+0.692%	3,904,170	+10.384%
2024-03-19	66.2800	66.7400	66.2500	66.4700	+0.499%	2,776,339	+11.148%
2024-03-18	66.0600	66.2850	65.5500	66.1400	+0.425%	3,714,627	+11.702%
2024-03-15	65.6800	65.9900	65.4450	65.8600	+0.122%	4,216,901	+12.177%
2024-03-14	65.5200	65.7800	65.0300	65.7800	+0.107%	4,606,613	+12.314%
2024-03-13	65.0000	65.7650	64.9800	65.7100	+1.860%	4,646,860	+12.433%
2024-03-12	64.6400	64.9200	64.3500	64.5100	+0.342%	3,379,014	+14.525%
2024-03-11	64.0100	64.3500	63.7150	64.2900	-0.047%	3,219,491	+14.917%

.dark-mode .gC3RYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gC3RYB{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL
Shell plc
stock NYSE ADR