Dark

SHEL
Shell plc
stock NYSE ADR

At Close

Jul 27, 2026 3:59:58 PM EDT

86.38USD-2.269%(-2.00)8,809,982

86.37Bid 86.40Ask 0.03Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

86.93USD-1.641%(-1.45)54,790

After-hours

Jul 27, 2026 4:50:30 PM EDT

86.27USD-0.122%(-0.11)369,154

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	87.1200	87.6100	86.360000	86.3800	-2.263%	8,809,982	0.000%
2026-07-24	88.3900	88.9000	87.970000	88.3800	+0.489%	7,202,633	-2.263%
2026-07-23	89.1500	89.4100	87.930000	87.9500	+0.205%	6,704,927	-1.785%
2026-07-22	88.5500	88.7000	87.745000	87.7700	+0.654%	6,942,513	-1.584%
2026-07-21	86.9900	87.3200	86.460000	87.2000	+1.160%	6,069,833	-0.940%
2026-07-20	86.1200	86.9500	85.719500	86.2000	-1.283%	7,205,745	+0.209%
2026-07-17	87.0500	87.5500	86.420000	87.3200	+2.633%	7,773,933	-1.077%
2026-07-16	85.1800	85.6200	84.875000	85.0800	+0.520%	4,740,290	+1.528%
2026-07-15	85.3100	85.5800	84.100000	84.6400	+0.272%	6,422,047	+2.056%
2026-07-14	84.7000	84.9800	83.840000	84.4100	+0.512%	6,118,030	+2.334%
2026-07-13	82.9500	84.2650	82.950000	83.9800	+2.128%	6,092,479	+2.858%
2026-07-10	81.7100	82.2600	81.474500	82.2300	+1.020%	3,526,050	+5.047%
2026-07-09	81.8900	82.0200	81.270000	81.4000	-1.021%	3,466,594	+6.118%
2026-07-08	81.9800	82.8400	81.550000	82.2400	+0.305%	8,064,283	+5.034%
2026-07-07	80.0400	82.1650	80.020000	81.9900	+4.927%	9,305,232	+5.354%
2026-07-06	77.6900	78.2250	77.480000	78.1400	+0.154%	6,142,932	+10.545%
2026-07-02	77.6500	78.1000	77.480000	78.0200	+1.894%	5,453,358	+10.715%
2026-07-01	76.2900	76.8450	76.260000	76.5700	-1.251%	6,165,465	+12.812%
2026-06-30	77.3000	78.0000	77.040000	77.5400	+0.845%	5,405,965	+11.401%
2026-06-29	77.0150	77.2500	76.695000	76.8900	+0.470%	7,909,773	+12.342%
2026-06-26	77.0500	77.0800	76.385000	76.5300	-1.035%	4,590,858	+12.871%
2026-06-25	77.1000	77.5100	76.800000	77.3300	-0.476%	6,219,049	+11.703%
2026-06-24	77.8600	78.3100	77.170000	77.7000	-2.276%	9,529,799	+11.171%
2026-06-23	79.2500	79.6100	78.930000	79.5100	-0.188%	5,194,371	+8.640%
2026-06-22	79.4500	79.9900	78.900000	79.6600	+1.079%	5,388,814	+8.436%
2026-06-18	78.4400	78.9600	77.935000	78.8100	-1.953%	8,160,454	+9.605%
2026-06-17	81.8050	81.8700	80.155000	80.3800	-2.274%	6,210,070	+7.465%
2026-06-16	82.2200	82.6000	81.850000	82.2500	-0.436%	6,009,574	+5.021%
2026-06-15	81.8800	83.0400	81.800000	82.6100	-3.561%	7,745,244	+4.564%
2026-06-12	85.0100	86.4700	84.950000	85.6600	-0.221%	7,012,098	+0.841%
2026-06-11	87.9300	88.0000	85.675000	85.8500	-0.232%	6,800,758	+0.617%
2026-06-10	86.0600	87.1850	86.000000	86.0500	+0.726%	5,381,021	+0.383%
2026-06-09	86.2000	86.2529	84.590000	85.4300	-1.408%	4,799,560	+1.112%
2026-06-08	86.4500	87.0700	86.200000	86.6500	+1.464%	5,813,845	-0.312%
2026-06-05	86.6000	86.7900	85.330000	85.4000	-1.533%	6,272,958	+1.148%
2026-06-04	86.3900	86.8600	85.680000	86.7300	-0.046%	8,675,090	-0.404%
2026-06-03	87.6200	88.0250	86.745000	86.7700	-0.058%	6,742,872	-0.449%
2026-06-02	85.5200	86.9750	85.480000	86.8200	+1.651%	5,617,087	-0.507%
2026-06-01	85.1600	86.1399	84.975000	85.4100	+1.534%	8,313,047	+1.136%
2026-05-29	84.3650	84.4100	83.640000	84.1200	+0.346%	8,816,787	+2.687%
2026-05-28	84.4500	84.7600	83.740000	83.8300	+0.024%	6,373,455	+3.042%
2026-05-27	83.4400	84.0300	83.140000	83.8100	-1.435%	9,467,512	+3.066%
2026-05-26	86.0850	86.6600	84.970000	85.0300	-0.793%	8,998,669	+1.588%
2026-05-22	86.0400	86.6300	85.340000	85.7100	-1.403%	6,490,415	+0.782%
2026-05-21	88.1700	88.3800	86.620000	86.9300	+0.242%	5,881,259	-0.633%
2026-05-20	88.3100	88.7200	86.660000	86.7200	-1.967%	7,475,147	-0.392%
2026-05-19	88.5500	88.6600	87.670000	88.4600	-0.147%	7,457,511	-2.351%
2026-05-18	86.0700	88.8100	85.630000	88.5900	+3.784%	5,739,284	-2.495%
2026-05-15	84.4050	85.4750	84.335000	85.3600	+1.006%	5,752,509	+1.195%
2026-05-14	84.7200	85.1100	84.480000	84.5100	-0.495%	7,039,347	+2.213%
2026-05-13	85.0200	85.2800	84.540000	84.9300	-0.492%	6,579,090	+1.707%
2026-05-12	85.5000	85.5900	85.060000	85.3500	-0.012%	6,887,672	+1.207%
2026-05-11	85.0900	85.5500	84.810000	85.3600	+1.655%	8,268,383	+1.195%
2026-05-08	84.3000	84.7700	83.820000	83.9700	-0.321%	5,727,231	+2.870%
2026-05-07	85.7100	85.8000	84.020000	84.2400	-3.394%	11,303,695	+2.540%
2026-05-06	87.7400	87.7700	86.580000	87.2000	-2.798%	10,634,844	-0.940%
2026-05-05	89.5000	90.0900	89.160000	89.7100	+0.504%	9,670,718	-3.712%
2026-05-04	89.8900	90.4900	88.830000	89.2600	+0.315%	8,328,574	-3.227%
2026-05-01	90.1950	90.3400	88.690000	88.9800	-1.864%	6,315,823	-2.922%
2026-04-30	89.0600	90.9100	88.730000	90.6700	+1.980%	9,432,384	-4.731%
2026-04-29	88.8200	88.9700	87.965000	88.9100	+1.507%	13,480,797	-2.846%
2026-04-28	88.7650	88.8250	87.370000	87.5900	+0.782%	18,897,419	-1.381%
2026-04-27	89.2300	89.4650	86.090000	86.9100	-2.491%	19,888,113	-0.610%
2026-04-24	89.7500	89.7600	88.745000	89.1300	-0.157%	4,106,622	-3.085%
2026-04-23	89.3800	89.5900	88.890000	89.2700	-0.246%	3,379,524	-3.237%
2026-04-22	89.4000	89.6250	88.790000	89.4900	+0.936%	3,394,740	-3.475%
2026-04-21	88.5100	88.8700	88.230000	88.6600	+0.750%	5,436,433	-2.572%
2026-04-20	87.9200	88.6600	87.580000	88.0000	+0.216%	5,159,517	-1.841%
2026-04-17	87.2400	88.2450	86.000000	87.8100	-4.033%	11,066,271	-1.629%
2026-04-16	90.5700	91.7701	90.550000	91.5000	+1.848%	5,236,614	-5.596%
2026-04-15	91.3000	91.5000	89.840000	89.8400	-1.664%	5,400,350	-3.851%
2026-04-14	92.2600	92.2600	90.840100	91.3600	-1.339%	5,968,975	-5.451%
2026-04-13	93.0300	93.3900	92.145000	92.6000	+0.423%	5,643,839	-6.717%
2026-04-10	91.3100	92.5150	91.100000	92.2100	+1.230%	5,423,976	-6.323%
2026-04-09	92.0900	93.0500	90.935000	91.0900	-1.000%	6,230,015	-5.171%
2026-04-08	90.1300	92.1600	89.680200	92.0100	-2.273%	10,227,872	-6.119%
2026-04-07	94.1200	94.6550	93.485000	94.1500	+0.545%	6,946,640	-8.253%
2026-04-06	93.0000	93.6600	92.340000	93.6400	+0.580%	4,428,306	-7.753%
2026-04-02	93.7100	94.6600	92.890000	93.1000	+1.163%	11,348,930	-7.218%
2026-04-01	93.2600	93.6800	90.940000	92.0300	-1.043%	15,524,378	-6.139%
2026-03-31	94.4800	94.9000	91.230000	93.0000	+0.280%	11,733,724	-7.118%
2026-03-30	93.5000	94.0950	92.450000	92.7400	+0.618%	9,060,849	-6.858%
2026-03-27	91.6700	92.7425	91.460000	92.1700	+0.011%	7,221,823	-6.282%
2026-03-26	91.9100	92.7000	91.480000	92.1600	+0.305%	6,423,717	-6.272%
2026-03-25	91.4900	92.2400	91.370000	91.8800	+0.834%	5,416,927	-5.986%
2026-03-24	91.0400	92.5400	91.030000	91.1200	+0.452%	7,487,700	-5.202%
2026-03-23	88.6500	91.0700	88.330000	90.7100	+0.299%	12,971,417	-4.773%
2026-03-20	91.2700	92.2700	90.180000	90.4400	-0.822%	11,216,756	-4.489%
2026-03-19	91.6250	92.6300	90.960000	91.1900	-1.682%	12,395,639	-5.275%
2026-03-18	92.3700	92.9250	91.960000	92.7500	+0.848%	7,607,912	-6.868%
2026-03-17	92.0000	92.9500	91.690000	91.9700	+1.647%	5,995,548	-6.078%
2026-03-16	89.9700	91.0900	89.770000	90.4800	+1.174%	6,492,697	-4.531%
2026-03-13	88.7300	89.9100	88.440000	89.4300	+1.211%	7,055,150	-3.410%
2026-03-12	87.9300	88.9750	87.810000	88.3600	+1.098%	6,540,509	-2.241%
2026-03-11	85.6500	87.4600	85.650000	87.4000	+2.691%	5,776,377	-1.167%
2026-03-10	85.5900	86.1200	84.410000	85.1100	-0.561%	8,617,498	+1.492%
2026-03-09	85.1450	86.7800	84.785000	85.5900	+1.051%	10,234,444	+0.923%
2026-03-06	83.7400	85.1600	82.880000	84.7000	+2.122%	9,924,905	+1.983%
2026-03-05	82.9400	83.4800	82.270000	82.9400	+0.290%	6,447,578	+4.148%
2026-03-04	82.4750	82.9800	81.570000	82.7000	+0.449%	5,563,758	+4.450%
2026-03-03	82.5800	83.3700	81.545000	82.3300	-2.244%	10,666,305	+4.919%
2026-03-02	84.5100	84.5499	83.310000	84.2200	+0.850%	9,862,358	+2.565%
2026-02-27	82.7700	83.6650	82.190000	83.5100	+2.870%	6,255,608	+3.437%
2026-02-26	80.9200	81.9700	80.660000	81.1800	-1.337%	5,787,404	+6.406%
2026-02-25	81.3000	82.2900	80.790000	82.2800	+1.857%	7,073,432	+4.983%
2026-02-24	80.4300	80.8750	79.950000	80.7800	+1.013%	5,660,486	+6.932%
2026-02-23	80.0300	80.9400	79.725000	79.9700	+0.238%	4,549,605	+8.016%
2026-02-20	79.3600	79.9450	79.060000	79.7800	-0.746%	5,506,284	+8.273%
2026-02-19	80.1100	80.5300	79.590000	80.3800	+0.639%	5,813,381	+7.465%
2026-02-18	79.6000	79.9150	79.130000	79.8700	+2.476%	4,644,129	+8.151%
2026-02-17	77.9200	78.2100	76.940000	77.9400	-1.054%	4,849,556	+10.829%
2026-02-13	78.1800	78.8100	77.925000	78.7700	+0.703%	5,364,747	+9.661%
2026-02-12	79.4700	79.6000	77.630000	78.2200	-2.505%	7,349,998	+10.432%
2026-02-11	78.7800	80.2550	78.610000	80.2300	+2.991%	6,947,416	+7.665%
2026-02-10	78.3800	78.4000	77.285000	77.9000	+0.129%	3,925,337	+10.886%
2026-02-09	76.4300	77.8500	76.330000	77.8000	+3.334%	5,593,699	+11.028%
2026-02-06	75.1800	76.2200	75.020000	75.2900	+0.884%	8,877,681	+14.730%
2026-02-05	76.2900	76.6000	74.470000	74.6300	-5.280%	11,393,482	+15.744%
2026-02-04	78.3100	79.3000	78.140000	78.7900	+1.494%	9,607,824	+9.633%
2026-02-03	75.4600	77.8450	75.270000	77.6300	+2.509%	8,249,114	+11.271%
2026-02-02	76.0400	76.3250	75.500000	75.7300	-1.688%	6,001,611	+14.063%
2026-01-30	77.0200	77.0900	75.785000	77.0300	-0.568%	7,081,261	+12.138%
2026-01-29	77.9700	78.1700	76.910000	77.4700	+2.217%	10,779,494	+11.501%
2026-01-28	76.0000	76.0450	75.030000	75.7900	+0.451%	4,115,583	+13.973%
2026-01-27	73.9600	75.4500	73.920000	75.4500	+3.003%	4,796,463	+14.486%
2026-01-26	74.1400	74.2800	73.130000	73.2500	-0.678%	5,190,821	+17.925%
2026-01-23	73.8900	73.9900	73.187500	73.7500	+1.837%	6,051,608	+17.125%
2026-01-22	73.0100	73.3000	72.255000	72.4200	-1.883%	5,011,659	+19.276%
2026-01-21	73.3750	74.3400	73.300000	73.8100	+0.957%	5,552,463	+17.030%
2026-01-20	73.5800	73.8350	73.015000	73.1100	-1.535%	4,685,816	+18.151%
2026-01-16	74.2550	74.5354	73.715000	74.2500	+1.130%	4,157,238	+16.337%
2026-01-15	73.3600	73.8450	73.055000	73.4200	-1.251%	4,680,455	+17.652%
2026-01-14	73.4200	74.8900	73.330000	74.3500	+1.599%	8,057,842	+16.180%
2026-01-13	72.3600	73.6302	72.310000	73.1800	+2.121%	6,477,307	+18.038%
2026-01-12	71.1600	71.8400	71.040000	71.6600	+1.172%	4,390,666	+20.541%
2026-01-09	70.8700	71.4750	70.600000	70.8300	+0.740%	5,476,277	+21.954%
2026-01-08	69.8450	70.5300	68.625000	70.3100	-1.719%	13,048,876	+22.856%
2026-01-07	71.5200	72.0400	71.260000	71.5400	-1.866%	4,923,134	+20.744%
2026-01-06	75.1600	75.3300	72.830000	72.9000	-2.839%	6,523,970	+18.491%
2026-01-05	75.1500	75.4650	73.450000	75.0300	-0.543%	6,510,877	+15.127%
2026-01-02	74.0400	75.5550	73.910000	75.4400	+2.667%	5,601,205	+14.502%
2025-12-31	73.8100	73.8550	73.180000	73.4800	-0.474%	1,635,465	+17.556%
2025-12-30	73.6000	73.9450	73.575000	73.8300	+0.971%	3,478,475	+16.999%
2025-12-29	73.2600	73.4550	73.020000	73.1200	+0.426%	2,627,393	+18.135%
2025-12-26	72.8400	72.9900	72.510000	72.8100	-0.041%	1,578,089	+18.638%
2025-12-24	72.9700	73.0100	72.740000	72.8400	-0.315%	1,019,611	+18.589%
2025-12-23	72.8000	73.1200	72.740000	73.0700	+0.675%	2,416,540	+18.215%
2025-12-22	72.7200	73.1500	72.580000	72.5800	+0.778%	3,543,242	+19.014%
2025-12-19	71.8500	72.4850	71.840000	72.0200	+0.996%	5,581,282	+19.939%
2025-12-18	71.4400	71.5599	71.015000	71.3100	-0.335%	5,254,701	+21.133%
2025-12-17	71.7200	71.8100	71.140000	71.5500	+1.547%	4,863,694	+20.727%
2025-12-16	71.1600	71.2800	70.115000	70.4600	-2.451%	5,381,812	+22.594%
2025-12-15	72.7900	72.8500	71.904500	72.2300	-0.138%	3,933,913	+19.590%
2025-12-12	72.4000	72.5700	71.865000	72.3300	-0.727%	3,693,241	+19.425%
2025-12-11	72.6800	73.1650	72.640000	72.8600	-0.027%	3,556,691	+18.556%
2025-12-10	72.6400	73.0450	72.285000	72.8800	+0.455%	3,389,047	+18.524%
2025-12-09	73.0600	73.4000	72.520000	72.5500	-0.206%	2,714,033	+19.063%
2025-12-08	73.0950	73.6100	72.670000	72.7000	-0.425%	3,781,087	+18.817%
2025-12-05	73.5900	74.0650	72.980000	73.0100	-2.000%	4,610,019	+18.313%
2025-12-04	74.8300	75.1764	74.294492	74.5000	-0.825%	3,698,887	+15.946%
2025-12-03	74.5100	75.1200	74.510000	75.1200	+1.568%	3,818,739	+14.989%
2025-12-02	74.2300	74.3210	73.570000	73.9600	-0.471%	3,716,093	+16.793%
2025-12-01	74.1800	74.8950	74.140000	74.3100	+0.732%	3,304,283	+16.243%
2025-11-28	73.3900	74.0900	73.370000	73.7700	+0.490%	1,682,586	+17.094%
2025-11-26	73.1500	73.6700	73.120000	73.4100	+0.838%	3,504,885	+17.668%
2025-11-25	73.1700	73.4400	72.750000	72.8000	-0.587%	5,421,724	+18.654%
2025-11-24	72.8400	73.3500	72.460000	73.2300	-0.055%	3,535,262	+17.957%
2025-11-21	73.0200	73.4500	72.700000	73.2700	+0.082%	4,574,328	+17.893%
2025-11-20	73.9900	74.6100	73.210000	73.2100	-0.624%	4,991,780	+17.989%
2025-11-19	73.3600	73.7550	73.260000	73.6700	-2.178%	5,737,472	+17.253%
2025-11-18	74.1600	75.5200	74.010000	75.3100	-0.119%	5,506,234	+14.699%
2025-11-17	75.3700	75.9500	75.080000	75.4000	-0.475%	4,304,263	+14.562%
2025-11-14	74.9700	75.8800	74.870000	75.7600	-0.211%	4,219,342	+14.018%
2025-11-13	76.4400	76.8200	75.665000	75.9200	-0.641%	4,360,533	+13.778%
2025-11-12	76.3700	76.7850	76.370000	76.4100	-0.779%	3,912,880	+13.048%
2025-11-11	76.8200	77.4700	76.820000	77.0100	+0.588%	4,132,390	+12.167%
2025-11-10	75.6300	76.6750	75.235000	76.5600	+1.283%	4,293,402	+12.827%
2025-11-07	74.3000	75.6400	74.300000	75.5900	+1.846%	3,630,586	+14.274%
2025-11-06	74.3100	74.8800	74.130000	74.2200	-0.523%	4,146,631	+16.384%
2025-11-05	74.1800	74.9900	74.180000	74.6100	+1.180%	3,703,155	+15.775%
2025-11-04	73.5600	74.1900	73.325000	73.7400	-0.874%	3,762,097	+17.141%
2025-11-03	74.8500	74.8650	74.275000	74.3900	-0.707%	3,788,745	+16.118%
2025-10-31	74.8800	75.2700	74.340000	74.9200	+0.254%	5,353,128	+15.296%
2025-10-30	75.5900	76.3800	74.655000	74.7300	-1.085%	6,162,167	+15.589%
2025-10-29	75.8200	76.3350	75.285000	75.5500	+0.639%	6,580,488	+14.335%
2025-10-28	75.2900	75.5100	74.965000	75.0700	-0.583%	4,083,949	+15.066%
2025-10-27	75.7400	75.8200	75.235000	75.5100	-0.435%	4,089,329	+14.395%
2025-10-24	75.8400	76.2800	75.615000	75.8400	+0.158%	5,347,958	+13.898%
2025-10-23	76.1500	76.2500	75.610000	75.7200	+1.583%	5,457,516	+14.078%
2025-10-22	73.4800	74.5554	73.455000	74.5400	+2.573%	4,081,699	+15.884%
2025-10-21	72.9400	73.1950	72.520000	72.6700	-0.206%	3,310,152	+18.866%
2025-10-20	72.6400	73.1000	72.640000	72.8200	+0.317%	4,213,849	+18.621%
2025-10-17	71.8400	72.6400	71.755000	72.5900	+1.709%	3,655,692	+18.997%
2025-10-16	72.3650	72.4300	71.185000	71.3700	-0.710%	3,889,645	+21.031%
2025-10-15	71.9500	72.3420	71.715000	71.8800	+0.321%	2,473,845	+20.173%
2025-10-14	71.2900	72.0550	71.240000	71.6500	-0.610%	2,318,093	+20.558%
2025-10-13	71.7000	72.2400	71.670000	72.0900	+0.938%	2,649,090	+19.822%
2025-10-10	72.6900	72.7950	71.400000	71.4200	-2.870%	4,356,906	+20.947%
2025-10-09	74.8200	75.0700	73.420000	73.5300	-0.796%	3,716,811	+17.476%
2025-10-08	74.7700	74.8000	73.832500	74.1200	-1.055%	3,343,414	+16.541%
2025-10-07	74.9300	75.0850	74.080000	74.9100	+0.862%	4,000,764	+15.312%
2025-10-06	73.2800	74.3800	73.255000	74.2700	+1.448%	4,018,859	+16.305%
2025-10-03	72.4700	73.3865	72.470000	73.2100	+2.006%	4,230,749	+17.989%
2025-10-02	72.0700	72.3700	71.720000	71.7700	-0.911%	3,710,472	+20.357%
2025-10-01	72.2300	72.7100	72.190000	72.4300	+1.258%	3,664,380	+19.260%
2025-09-30	71.2950	71.8800	71.040000	71.5300	-1.270%	4,340,691	+20.761%
2025-09-29	73.1500	73.2200	72.135000	72.4500	-1.294%	4,297,842	+19.227%
2025-09-26	73.0800	73.7900	73.050000	73.4000	+0.700%	4,229,643	+17.684%
2025-09-25	71.9100	72.9000	71.910000	72.8900	+1.068%	4,232,373	+18.507%
2025-09-24	71.7600	72.3250	71.700000	72.1200	+0.811%	3,943,630	+19.773%
2025-09-23	71.7200	72.3750	71.415000	71.5400	+0.690%	4,617,477	+20.744%
2025-09-22	70.7500	71.4200	70.600000	71.0500	+0.367%	3,547,786	+21.576%
2025-09-19	70.9800	71.0700	70.430000	70.7900	-0.910%	3,847,047	+22.023%
2025-09-18	71.5900	71.7500	71.070000	71.4400	+0.042%	3,812,531	+20.913%
2025-09-17	71.7500	72.1150	71.070000	71.4100	-1.272%	6,611,488	+20.963%
2025-09-16	71.8900	72.5400	71.850000	72.3300	+0.921%	6,829,836	+19.425%
2025-09-15	71.4600	71.7950	71.280000	71.6700	+0.463%	4,929,157	+20.525%
2025-09-12	72.0500	72.4600	71.305000	71.3400	-0.944%	5,359,951	+21.082%
2025-09-11	71.9100	72.4650	71.800000	72.0200	-0.867%	5,157,997	+19.939%
2025-09-10	71.8900	72.6500	71.770000	72.6500	+1.015%	5,125,610	+18.899%
2025-09-09	72.4100	72.8700	71.845000	71.9200	+0.293%	4,984,157	+20.106%
2025-09-08	72.1000	72.3250	71.395000	71.7100	+0.154%	3,098,386	+20.457%
2025-09-05	72.1700	72.2400	71.085000	71.6000	-0.982%	4,092,063	+20.642%
2025-09-04	72.5500	72.7950	72.260000	72.3100	-0.591%	3,748,380	+19.458%
2025-09-03	73.6400	73.7300	72.530000	72.7400	-1.423%	4,571,070	+18.752%
2025-09-02	73.3800	73.9850	73.220000	73.7900	-0.122%	3,451,096	+17.062%
2025-08-29	73.9400	74.2100	73.785000	73.8800	-0.068%	1,874,322	+16.919%
2025-08-28	73.5600	74.0750	73.265000	73.9300	+0.298%	1,964,386	+16.840%
2025-08-27	72.9000	73.8850	72.890000	73.7100	+0.068%	2,824,972	+17.189%
2025-08-26	73.6700	73.7500	73.145000	73.6600	-0.217%	2,616,723	+17.269%
2025-08-25	73.2700	74.0200	73.000000	73.8200	+0.682%	2,545,281	+17.014%
2025-08-22	72.5000	73.4500	72.500000	73.3200	+1.145%	2,424,350	+17.812%
2025-08-21	72.0600	72.5750	71.880000	72.4900	+0.555%	3,056,227	+19.161%
2025-08-20	71.9500	72.3050	71.845000	72.0900	+0.896%	3,761,960	+19.822%
2025-08-19	71.7700	72.0100	71.280000	71.4500	-0.084%	2,297,741	+20.896%
2025-08-18	71.0700	71.7050	70.800000	71.5100	-0.473%	3,074,545	+20.794%
2025-08-15	71.7500	72.1600	71.390000	71.8500	-1.088%	3,238,366	+20.223%
2025-08-14	72.4200	72.6900	71.965000	72.6400	-0.151%	3,245,362	+18.915%
2025-08-13	72.3700	72.8800	72.290000	72.7500	+0.692%	3,854,411	+18.735%
2025-08-12	71.9800	72.7350	71.750000	72.2500	+1.176%	2,558,422	+19.557%
2025-08-11	71.7400	71.9900	71.130000	71.4100	-0.335%	2,210,076	+20.963%
2025-08-08	72.1500	72.3200	71.420000	71.6500	+0.392%	3,839,749	+20.558%
2025-08-07	72.0800	72.3350	71.320000	71.3700	-1.204%	4,783,296	+21.031%
2025-08-06	73.2600	73.7700	72.065000	72.2400	-0.221%	4,584,369	+19.574%
2025-08-05	72.0000	72.4550	71.690000	72.4000	+0.765%	3,262,988	+19.309%
2025-08-04	71.7300	71.8872	71.280000	71.8500	-0.208%	4,017,737	+20.223%
2025-08-01	72.5500	72.7800	71.550000	72.0000	-0.291%	5,434,229	+19.972%
2025-07-31	71.5550	72.5950	71.280000	72.2100	+0.683%	5,348,633	+19.623%
2025-07-30	71.7550	72.1500	71.305000	71.7200	-1.901%	5,331,043	+20.441%
2025-07-29	72.4600	73.2000	72.370000	73.1100	+1.246%	3,918,331	+18.151%
2025-07-28	71.8900	72.4450	71.820000	72.2100	+0.306%	2,910,278	+19.623%
2025-07-25	71.9400	72.1950	71.480000	71.9900	-0.539%	2,571,836	+19.989%
2025-07-24	72.0600	72.7600	71.920000	72.3800	-0.522%	4,769,028	+19.342%
2025-07-23	71.8200	72.8300	71.750000	72.7600	+2.263%	4,757,227	+18.719%
2025-07-22	70.5700	71.3200	70.530000	71.1500	+1.180%	4,167,670	+21.405%
2025-07-21	70.7200	70.8100	70.280000	70.3200	+0.057%	3,366,709	+22.838%
2025-07-18	71.2200	71.3350	70.055000	70.2800	-0.085%	5,241,005	+22.908%
2025-07-17	70.0750	70.5750	70.000000	70.3400	-0.467%	3,733,843	+22.804%
2025-07-16	70.5200	70.9600	70.015000	70.6700	+0.384%	4,132,461	+22.230%
2025-07-15	70.8000	71.0200	70.225000	70.4000	-0.985%	3,618,629	+22.699%
2025-07-14	71.9400	72.0200	70.980000	71.1000	-1.660%	4,542,167	+21.491%
2025-07-11	71.8800	72.5550	71.715000	72.3000	0.000%	4,603,726	+19.474%
2025-07-10	71.6200	72.3550	71.320000	72.3000	+0.795%	3,638,972	+19.474%
2025-07-09	71.8500	71.9600	71.310000	71.7300	+0.660%	4,346,735	+20.424%
2025-07-08	69.9200	71.4550	69.920000	71.2600	+2.062%	3,807,577	+21.218%
2025-07-07	69.9600	70.6550	69.215000	69.8200	-2.920%	5,092,511	+23.718%
2025-07-03	72.0000	72.2000	71.720000	71.9200	-0.498%	2,413,800	+20.106%
2025-07-02	71.5300	72.3950	71.005000	72.2800	+1.531%	3,597,121	+19.507%
2025-07-01	70.6800	71.4000	70.305000	71.1900	+1.108%	3,643,017	+21.337%
2025-06-30	70.3800	70.6600	70.065000	70.4100	-0.803%	3,423,706	+22.681%
2025-06-27	71.1900	71.3450	70.710000	70.9800	-0.014%	3,580,060	+21.696%
2025-06-26	70.9850	71.2834	70.450000	70.9900	+2.232%	5,080,697	+21.679%
2025-06-25	70.0900	70.3050	67.250000	69.4400	-0.998%	24,488,618	+24.395%
2025-06-24	70.5200	71.1450	69.910000	70.1400	-0.988%	6,591,157	+23.154%
2025-06-23	72.6700	73.1600	70.805000	70.8400	-2.155%	7,753,101	+21.937%
2025-06-20	72.5600	72.9500	72.230000	72.4000	+0.556%	6,469,860	+19.309%
2025-06-18	72.1950	72.6500	71.790000	72.0000	-0.456%	4,224,458	+19.972%
2025-06-17	72.4950	72.6600	72.070000	72.3300	+1.260%	4,071,060	+19.425%
2025-06-16	72.4200	72.7200	71.391000	71.4300	-1.530%	5,708,857	+20.930%
2025-06-13	72.3300	72.5700	71.400000	72.5400	+1.540%	5,922,646	+19.079%
2025-06-12	71.2300	71.5300	70.900000	71.4400	+0.591%	3,231,367	+20.913%
2025-06-11	70.3400	71.0600	69.990000	71.0200	+1.385%	3,906,015	+21.628%
2025-06-10	69.9400	70.4250	69.845000	70.0500	+2.622%	4,595,217	+23.312%
2025-06-09	67.8100	68.5700	67.385000	68.2600	+0.353%	2,908,913	+26.546%
2025-06-06	67.6900	68.2200	67.690000	68.0200	+0.726%	2,795,023	+26.992%
2025-06-05	68.1000	68.1000	67.380000	67.5300	+0.387%	3,284,356	+27.914%
2025-06-04	67.9900	68.3050	67.095000	67.2700	-0.826%	4,117,510	+28.408%
2025-06-03	67.6000	68.1950	67.160000	67.8300	+0.563%	3,432,185	+27.348%
2025-06-02	67.4000	67.4950	66.820000	67.4500	+1.857%	3,634,385	+28.065%
2025-05-30	66.5600	66.5800	65.960000	66.2200	-0.331%	3,432,207	+30.444%
2025-05-29	66.4100	66.5000	66.070000	66.4400	+0.606%	3,492,256	+30.012%
2025-05-28	66.6200	66.7050	65.940000	66.0400	-0.975%	3,057,082	+30.800%
2025-05-27	66.7100	66.7800	66.370000	66.6900	+0.588%	2,774,978	+29.525%
2025-05-23	65.5500	66.3000	65.380000	66.3000	+0.531%	3,064,764	+30.287%
2025-05-22	65.9300	66.2350	65.400000	65.9500	-0.618%	3,484,752	+30.978%
2025-05-21	67.1800	67.2000	66.345000	66.3600	-0.390%	3,101,958	+30.169%
2025-05-20	66.6500	66.9150	66.485000	66.6200	-0.075%	2,523,059	+29.661%
2025-05-19	66.4600	66.6700	65.930000	66.6700	+0.075%	2,752,064	+29.564%
2025-05-16	67.0500	67.1408	66.370000	66.6200	-1.143%	2,625,611	+29.661%
2025-05-15	66.7000	67.4400	66.310000	67.3900	+0.447%	2,670,456	+28.179%
2025-05-14	67.3100	67.5400	66.930000	67.0900	-0.769%	3,339,258	+28.752%
2025-05-13	66.7600	67.8700	66.550000	67.6100	+1.853%	3,697,647	+27.762%
2025-05-12	66.6800	67.0900	66.140000	66.3800	+0.348%	5,277,867	+30.130%
2025-05-09	65.8800	66.1700	65.500200	66.1500	+1.644%	4,584,444	+30.582%
2025-05-08	64.9700	65.5400	64.890000	65.0800	+0.046%	3,656,209	+32.729%
2025-05-07	65.4000	65.4600	64.810000	65.0500	-0.077%	3,616,908	+32.790%
2025-05-06	65.9500	66.1500	65.065000	65.1000	-0.031%	3,867,828	+32.688%
2025-05-05	65.7000	65.7050	64.970000	65.1200	-2.281%	4,346,845	+32.647%
2025-05-02	67.1200	67.1600	65.860000	66.6400	+2.840%	6,608,961	+29.622%
2025-05-01	64.5200	65.3500	64.310000	64.8000	+0.496%	3,931,960	+33.302%
2025-04-30	65.3100	65.3200	64.020000	64.4800	-1.572%	4,663,505	+33.964%
2025-04-29	65.3200	65.9050	65.260000	65.5100	-0.772%	2,991,794	+31.858%
2025-04-28	65.8200	66.2800	65.760000	66.0200	+0.243%	3,709,483	+30.839%
2025-04-25	65.3000	65.9900	65.150000	65.8600	+1.245%	3,601,469	+31.157%
2025-04-24	65.1400	65.2500	64.600000	65.0500	+0.837%	5,482,284	+32.790%
2025-04-23	66.1100	66.1100	64.340000	64.5100	-1.013%	5,767,795	+33.902%
2025-04-22	65.3900	65.7450	64.865000	65.1700	+0.804%	5,567,277	+32.546%
2025-04-21	64.6700	64.7400	63.880000	64.6500	-0.600%	4,498,725	+33.612%
2025-04-17	64.3700	65.6600	64.310000	65.0400	+1.577%	4,512,623	+32.811%
2025-04-16	64.0200	64.9050	63.770000	64.0300	+1.991%	6,013,438	+34.906%
2025-04-15	62.8200	63.4300	62.580000	62.7800	+0.384%	4,072,956	+37.592%
2025-04-14	62.7650	62.8200	61.845000	62.5400	+0.725%	4,860,450	+38.120%
2025-04-11	60.9700	62.4500	60.320000	62.0900	+3.864%	8,669,771	+39.121%
2025-04-10	62.1800	62.4300	58.975000	59.7800	-6.433%	12,826,946	+44.496%
2025-04-09	59.6200	64.4800	58.545000	63.8900	+6.929%	11,990,502	+35.201%
2025-04-08	63.1400	63.5650	59.011000	59.7500	-4.124%	9,287,024	+44.569%
2025-04-07	60.4300	64.1200	60.330200	62.3200	-2.822%	14,908,212	+38.607%
2025-04-04	66.7400	67.0200	63.905000	64.1300	-8.084%	9,977,728	+34.695%
2025-04-03	70.6500	71.1200	69.630000	69.7700	-4.057%	7,322,295	+23.807%
2025-04-02	72.3950	72.8200	71.880000	72.7200	-0.452%	3,600,782	+18.784%
2025-04-01	72.7500	73.1200	72.410000	73.0500	-0.314%	3,645,504	+18.248%
2025-03-31	72.4300	73.4750	72.410000	73.2800	+0.756%	6,126,727	+17.877%
2025-03-28	73.1800	73.2200	72.505000	72.7300	-0.764%	6,539,155	+18.768%
2025-03-27	72.9000	74.1800	72.690000	73.2900	+0.356%	7,774,269	+17.861%
2025-03-26	73.2650	73.8050	72.700000	73.0300	+1.388%	8,141,675	+18.280%
2025-03-25	72.6300	73.2400	71.840000	72.0300	+1.052%	7,344,550	+19.922%
2025-03-24	70.9600	71.3550	70.910000	71.2800	+0.380%	4,349,833	+21.184%
2025-03-21	71.3800	71.5200	70.770000	71.0100	-1.306%	3,736,607	+21.645%
2025-03-20	71.2800	72.0500	71.170000	71.9500	+0.601%	3,972,978	+20.056%
2025-03-19	71.4800	71.7850	71.273800	71.5200	+0.775%	4,721,084	+20.777%
2025-03-18	70.4100	70.9800	70.120000	70.9700	+1.241%	5,295,270	+21.713%
2025-03-17	69.6500	70.1650	69.320000	70.1000	+1.934%	5,351,851	+23.224%
2025-03-14	67.8700	68.7950	67.710000	68.7700	+1.521%	3,561,834	+25.607%
2025-03-13	67.5600	68.1900	67.530000	67.7400	+0.534%	8,858,286	+27.517%
2025-03-12	66.2600	67.6100	66.200000	67.3800	+0.853%	5,013,949	+28.198%
2025-03-11	66.9800	67.3950	66.330000	66.8100	+0.030%	4,649,904	+29.292%
2025-03-10	66.9300	67.2200	66.240000	66.7900	0.000%	3,778,228	+29.331%
2025-03-07	66.5950	67.0650	66.180000	66.7900	+1.182%	4,392,564	+29.331%
2025-03-06	65.2500	66.2600	65.250000	66.0100	-0.136%	6,574,124	+30.859%
2025-03-05	66.4650	66.6000	65.245000	66.1000	-0.151%	5,604,873	+30.681%
2025-03-04	65.4850	66.5600	65.070000	66.2000	-0.391%	9,053,168	+30.483%
2025-03-03	68.4200	68.5300	65.975000	66.4600	-1.482%	6,487,521	+29.973%
2025-02-28	66.7050	67.4600	66.380000	67.4600	+0.282%	3,859,242	+28.046%
2025-02-27	67.0600	67.8800	66.970000	67.2700	-0.193%	3,997,891	+28.408%
2025-02-26	67.1300	67.5400	66.700000	67.4000	+0.747%	3,347,631	+28.160%
2025-02-25	67.6400	67.6700	66.730000	66.9000	+0.015%	3,056,610	+29.118%
2025-02-24	66.9600	67.1650	66.485000	66.8900	+0.285%	2,863,344	+29.137%
2025-02-21	67.5400	67.5700	66.540000	66.7000	-2.457%	3,289,766	+29.505%
2025-02-20	67.9600	68.4850	67.782100	68.3800	+1.154%	2,772,434	+26.323%
2025-02-19	67.7900	68.1550	67.440000	67.6000	-0.324%	2,412,765	+27.781%
2025-02-18	67.5900	68.0950	67.450000	67.8200	+1.028%	3,327,632	+27.367%
2025-02-14	67.8400	68.2400	67.100000	67.1300	-0.356%	2,903,772	+28.676%
2025-02-13	66.6300	67.5750	66.430000	67.3700	+0.914%	2,954,729	+28.217%
2025-02-12	66.9500	67.5200	66.545000	66.7600	-0.920%	3,049,024	+29.389%
2025-02-11	66.9100	67.7150	66.650000	67.3800	+1.890%	3,493,403	+28.198%
2025-02-10	65.7400	66.3000	65.740000	66.1300	+0.364%	4,047,610	+30.622%
2025-02-07	66.3000	66.4400	65.810000	65.8900	-0.408%	2,772,616	+31.097%
2025-02-06	66.8600	66.9000	65.815000	66.1600	-0.556%	4,071,550	+30.562%
2025-02-05	66.4300	66.7400	66.200000	66.5300	-0.150%	3,065,175	+29.836%
2025-02-04	65.1800	66.6750	65.180000	66.6300	+2.240%	3,384,656	+29.641%

.dark-mode .g86WHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g86WHd{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL
Shell plc
stock NYSE ADR