Shell PLC ADR (SHEL) Historical Stock Data
72.44 ↑1.49 (2.09%)
As of May 2, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, SHEL is up 0.08% a day on average. There have been 17 days where Shell PLC ADR closed green and 13 days where SHEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 71.40 | 70.95 | ↓$0.45 (-0.63%) | 70.58 | 71.55 | 4.96M |
| 2024-04-30 | 72.92 | 71.66 | ↓$1.26 (-1.73%) | 71.61 | 72.96 | 4.28M |
| 2024-04-29 | 73.05 | 73.12 | ↑$0.07 (0.10%) | 72.72 | 73.31 | 3.29M |
| 2024-04-26 | 73.17 | 73.27 | ↑$0.10 (0.14%) | 72.68 | 73.39 | 3.88M |
| 2024-04-25 | 72.90 | 73.27 | ↑$0.37 (0.51%) | 72.53 | 73.50 | 4.19M |
| 2024-04-24 | 73.08 | 73.13 | ↑$0.05 (0.07%) | 72.59 | 73.21 | 4.56M |
| 2024-04-23 | 72.36 | 72.77 | ↑$0.41 (0.57%) | 72.16 | 72.88 | 3.24M |
| 2024-04-22 | 71.99 | 72.39 | ↑$0.40 (0.56%) | 71.56 | 72.78 | 3.63M |
| 2024-04-19 | 70.73 | 72.07 | ↑$1.34 (1.89%) | 70.65 | 72.09 | 5.57M |
| 2024-04-18 | 71.31 | 71.03 | ↓$0.28 (-0.39%) | 70.77 | 71.55 | 3.86M |
| 2024-04-17 | 71.21 | 71.14 | ↓$0.07 (-0.10%) | 70.62 | 71.72 | 4.05M |
| 2024-04-16 | 71.54 | 71.06 | ↓$0.48 (-0.67%) | 70.84 | 71.78 | 5.08M |
| 2024-04-15 | 72.52 | 71.94 | ↓$0.58 (-0.80%) | 71.67 | 72.72 | 7.28M |
| 2024-04-12 | 73.45 | 72.44 | ↓$1.01 (-1.38%) | 72.28 | 73.94 | 7.39M |
| 2024-04-11 | 73.06 | 72.66 | ↓$0.40 (-0.55%) | 71.68 | 73.09 | 5M |
| 2024-04-10 | 72.30 | 72.65 | ↑$0.35 (0.48%) | 71.92 | 72.66 | 4.67M |
| 2024-04-09 | 72.50 | 71.84 | ↓$0.66 (-0.91%) | 71.73 | 72.72 | 4.66M |
| 2024-04-08 | 71.40 | 71.82 | ↑$0.42 (0.59%) | 71.19 | 72.03 | 5.10M |
| 2024-04-05 | 70.49 | 71.29 | ↑$0.80 (1.13%) | 69.84 | 71.41 | 4.97M |
| 2024-04-04 | 70.49 | 70.25 | ↓$0.24 (-0.34%) | 69.99 | 70.67 | 5.38M |
| 2024-04-03 | 69.44 | 70.09 | ↑$0.65 (0.94%) | 69.27 | 70.12 | 6.21M |
| 2024-04-02 | 68.63 | 69.76 | ↑$1.13 (1.65%) | 68.54 | 69.78 | 8.05M |
| 2024-04-01 | 67.04 | 67.92 | ↑$0.88 (1.31%) | 66.59 | 68.01 | 3.10M |
| 2024-03-28 | 66.86 | 67.04 | ↑$0.18 (0.27%) | 66.86 | 67.24 | 2.88M |
| 2024-03-27 | 66.39 | 66.76 | ↑$0.37 (0.56%) | 66.29 | 66.81 | 2.81M |
| 2024-03-26 | 67.78 | 66.76 | ↓$1.02 (-1.50%) | 66.76 | 67.79 | 3.68M |
| 2024-03-25 | 67.21 | 67.42 | ↑$0.21 (0.31%) | 67.21 | 67.72 | 2.92M |
| 2024-03-22 | 66.97 | 66.92 | ↓$0.05 (-0.07%) | 66.60 | 66.98 | 2.96M |
| 2024-03-21 | 67.25 | 66.85 | ↓$0.40 (-0.59%) | 66.84 | 67.40 | 4.04M |
| 2024-03-20 | 66.20 | 66.93 | ↑$0.73 (1.10%) | 66.10 | 67.06 | 3.90M |
Create an account or log in to view more rows.
$SHEL check out the one month chart.
Perfect bull flag.
$SHEL buy the dip.
$SHEL go to the bathroom
come back to green! I like it!
$SHEL The squeeze is coming
$SHEL my hands are made out of diamonds
$SHEL free to hold
$SHEL somebody knows something
$SHEL the market is selling off
$SHEL very normal lol sike
$SHEL going down