Shell PLC ADR (SHEL) Historical Stock Data
72.55 ↓0.15 (-0.21%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 73.06 | 72.55 | ↓$0.51 (-0.70%) | 72.52 | 73.40 | 2.58M |
| 2025-12-08 | 73.10 | 72.70 | ↓$0.39 (-0.54%) | 72.68 | 73.60 | 3.59M |
| 2025-12-05 | 73.59 | 73.01 | ↓$0.58 (-0.79%) | 73.01 | 74.06 | 4.36M |
| 2025-12-04 | 74.83 | 74.50 | ↓$0.33 (-0.44%) | 74.29 | 75.18 | 3.52M |
| 2025-12-03 | 74.52 | 75.12 | ↑$0.60 (0.81%) | 74.52 | 75.12 | 3.41M |
| 2025-12-02 | 74.23 | 73.96 | ↓$0.27 (-0.36%) | 73.57 | 74.32 | 3.54M |
| 2025-12-01 | 74.18 | 74.31 | ↑$0.13 (0.18%) | 74.15 | 74.90 | 3.06M |
| 2025-11-28 | 73.39 | 73.77 | ↑$0.38 (0.52%) | 73.37 | 74.09 | 1.68M |
| 2025-11-26 | 73.15 | 73.41 | ↑$0.26 (0.36%) | 73.12 | 73.66 | 3.16M |
| 2025-11-25 | 73.17 | 72.80 | ↓$0.37 (-0.51%) | 72.75 | 73.44 | 5.10M |
| 2025-11-24 | 72.84 | 73.23 | ↑$0.39 (0.54%) | 72.46 | 73.35 | 3.36M |
| 2025-11-21 | 73.02 | 73.27 | ↑$0.25 (0.34%) | 72.70 | 73.45 | 4.33M |
| 2025-11-20 | 73.99 | 73.21 | ↓$0.78 (-1.05%) | 73.21 | 74.61 | 4.97M |
| 2025-11-19 | 73.36 | 73.67 | ↑$0.31 (0.42%) | 73.27 | 73.76 | 5.23M |
| 2025-11-18 | 74.16 | 75.31 | ↑$1.15 (1.55%) | 74.01 | 75.52 | 5.48M |
| 2025-11-17 | 75.38 | 75.40 | ↑$0.02 (0.03%) | 75.08 | 75.95 | 4.28M |
| 2025-11-14 | 74.97 | 75.76 | ↑$0.79 (1.05%) | 74.87 | 75.88 | 4.19M |
| 2025-11-13 | 76.44 | 75.92 | ↓$0.52 (-0.68%) | 75.67 | 76.82 | 4.14M |
| 2025-11-12 | 76.37 | 76.41 | ↑$0.04 (0.05%) | 76.37 | 76.79 | 3.89M |
| 2025-11-11 | 76.82 | 77.01 | ↑$0.19 (0.25%) | 76.82 | 77.47 | 4.03M |
| 2025-11-10 | 75.63 | 76.56 | ↑$0.93 (1.23%) | 75.24 | 76.68 | 4.26M |
| 2025-11-07 | 74.30 | 75.59 | ↑$1.29 (1.74%) | 74.30 | 75.64 | 3.36M |
| 2025-11-06 | 74.31 | 74.22 | ↓$0.09 (-0.12%) | 74.13 | 74.88 | 3.47M |
| 2025-11-05 | 74.20 | 74.61 | ↑$0.41 (0.55%) | 74.20 | 74.99 | 3.70M |
| 2025-11-04 | 73.56 | 73.74 | ↑$0.18 (0.24%) | 73.33 | 74.19 | 3.53M |
| 2025-11-03 | 74.85 | 74.39 | ↓$0.46 (-0.61%) | 74.28 | 74.87 | 3.55M |
| 2025-10-31 | 74.88 | 74.92 | ↑$0.04 (0.05%) | 74.34 | 75.27 | 5.32M |
| 2025-10-30 | 75.58 | 74.73 | ↓$0.85 (-1.12%) | 74.66 | 76.38 | 6.08M |
| 2025-10-29 | 75.82 | 75.55 | ↓$0.27 (-0.36%) | 75.29 | 76.33 | 6.59M |
| 2025-10-28 | 75.28 | 75.07 | ↓$0.21 (-0.28%) | 74.97 | 75.51 | 4.07M |
Create an account or log in to view more rows.
$SHEL just added more
$SHEL we like the stock
$SHEL Hold on to your Butts.
$SHEL if your selling dont regret it later
$SHEL added more calls on that drop
$SHEL buy the dip were blasting off
$SHEL Waiting waiting waiting — you know for what !!! Announcement!!!
$SHEL Hold on to your Butts.
$SHEL lets go!!
$SHEL my hands are made out of diamonds