Shell PLC ADR (SHEL) Historical Stock Data
72.33 ↑0.90 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHEL is down -0.05% a day on average. There have been 16 days where Shell PLC ADR closed green and 14 days where SHEL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-17 | 72.50 | 72.33 | ↓$0.17 (-0.23%) | 72.07 | 72.66 | 4.07M |
2025-06-16 | 72.42 | 71.43 | ↓$0.99 (-1.37%) | 71.39 | 72.72 | 5.70M |
2025-06-13 | 72.33 | 72.54 | ↑$0.21 (0.29%) | 71.40 | 72.57 | 5.85M |
2025-06-12 | 71.22 | 71.44 | ↑$0.22 (0.31%) | 70.90 | 71.53 | 3.22M |
2025-06-11 | 70.31 | 71.02 | ↑$0.71 (1.01%) | 69.99 | 71.06 | 3.90M |
2025-06-10 | 69.88 | 70.05 | ↑$0.17 (0.24%) | 69.85 | 70.43 | 4.58M |
2025-06-09 | 67.82 | 68.26 | ↑$0.44 (0.65%) | 67.39 | 68.57 | 2.90M |
2025-06-06 | 67.71 | 68.02 | ↑$0.31 (0.47%) | 67.69 | 68.22 | 2.79M |
2025-06-05 | 68.10 | 67.53 | ↓$0.57 (-0.84%) | 67.38 | 68.10 | 3.28M |
2025-06-04 | 67.99 | 67.27 | ↓$0.72 (-1.06%) | 67.10 | 68.31 | 4.12M |
2025-06-03 | 67.60 | 67.83 | ↑$0.23 (0.34%) | 67.16 | 68.19 | 3.23M |
2025-06-02 | 67.40 | 67.45 | ↑$0.05 (0.07%) | 66.82 | 67.49 | 3.52M |
2025-05-30 | 66.56 | 66.22 | ↓$0.34 (-0.51%) | 65.96 | 66.58 | 3.43M |
2025-05-29 | 66.41 | 66.44 | ↑$0.03 (0.05%) | 66.07 | 66.50 | 3.49M |
2025-05-28 | 66.62 | 66.04 | ↓$0.58 (-0.87%) | 65.94 | 66.71 | 3.06M |
2025-05-27 | 66.71 | 66.69 | ↓$0.02 (-0.03%) | 66.37 | 66.78 | 2.77M |
2025-05-23 | 65.51 | 66.30 | ↑$0.79 (1.21%) | 65.38 | 66.30 | 3.06M |
2025-05-22 | 65.92 | 65.95 | ↑$0.03 (0.05%) | 65.40 | 66.24 | 3.48M |
2025-05-16 | 67.04 | 66.62 | ↓$0.42 (-0.63%) | 66.37 | 67.14 | 2.50M |
2025-05-15 | 66.60 | 67.39 | ↑$0.79 (1.19%) | 66.31 | 67.44 | 2.67M |
2025-05-14 | 67.31 | 67.09 | ↓$0.22 (-0.33%) | 66.93 | 67.54 | 3.21M |
2025-05-13 | 66.76 | 67.61 | ↑$0.85 (1.27%) | 66.55 | 67.87 | 3.67M |
2025-05-12 | 66.68 | 66.38 | ↓$0.30 (-0.45%) | 66.14 | 67.09 | 5.11M |
2025-05-09 | 65.88 | 66.15 | ↑$0.27 (0.41%) | 65.50 | 66.17 | 3.60M |
2025-05-08 | 64.97 | 65.08 | ↑$0.11 (0.17%) | 64.89 | 65.53 | 3.42M |
2025-05-07 | 65.40 | 65.05 | ↓$0.35 (-0.54%) | 64.81 | 65.46 | 3.60M |
2025-05-06 | 65.96 | 65.10 | ↓$0.86 (-1.30%) | 65.07 | 66.15 | 3.67M |
2025-05-05 | 65.69 | 65.12 | ↓$0.57 (-0.87%) | 64.97 | 65.71 | 4.30M |
2025-05-02 | 67.12 | 66.64 | ↓$0.48 (-0.72%) | 65.87 | 67.16 | 6.29M |
2025-05-01 | 64.52 | 64.80 | ↑$0.28 (0.43%) | 64.31 | 65.35 | 3.90M |
Create an account or log in to view more rows.
$SHEL Hold on to your Butts.
$SHEL lets go!!
$SHEL my hands are made out of diamonds
$SHEL lmfao
lfg babies
$SHEL keep inchin
$SHEL good support.....
$SHEL peak frustration
$SHEL to the moon!!! lfG
$SHEL Buy the dip.
$SHEL PT?