Shell PLC ADR (SHEL) Historical Stock Data
58.51 ↓0.01 (-0.02%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, SHEL is down -0.03% a day on average. There have been 18 days where Shell PLC ADR closed green and 12 days where SHEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 58.94 | 58.51 | ↓$0.43 (-0.73%) | 58.40 | 59.18 | 2.60M |
| 2023-01-26 | 58.23 | 58.52 | ↑$0.29 (0.50%) | 57.64 | 58.67 | 3.82M |
| 2023-01-25 | 57.78 | 57.84 | ↑$0.06 (0.10%) | 57.29 | 57.99 | 4.02M |
| 2023-01-24 | 56.26 | 57.99 | ↑$1.73 (3.08%) | 56.26 | 58.40 | 3.12M |
| 2023-01-23 | 58.37 | 58.63 | ↑$0.27 (0.45%) | 58.35 | 58.83 | 3.22M |
| 2023-01-20 | 58.49 | 58.90 | ↑$0.41 (0.70%) | 58.16 | 58.99 | 4.25M |
| 2023-01-19 | 58.35 | 59.13 | ↑$0.78 (1.34%) | 58.16 | 59.21 | 3.56M |
| 2023-01-18 | 60.02 | 58.39 | ↓$1.63 (-2.72%) | 58.33 | 60.14 | 4.88M |
| 2023-01-17 | 59.63 | 59.40 | ↓$0.23 (-0.39%) | 59.25 | 60.12 | 3.30M |
| 2023-01-13 | 59.59 | 59.61 | ↑$0.02 (0.03%) | 59.41 | 59.95 | 3.60M |
| 2023-01-12 | 59.13 | 59.62 | ↑$0.49 (0.83%) | 58.71 | 59.78 | 3.94M |
| 2023-01-11 | 58.73 | 58.93 | ↑$0.20 (0.34%) | 58.32 | 58.96 | 2.96M |
| 2023-01-10 | 57.95 | 58.37 | ↑$0.42 (0.72%) | 57.69 | 58.48 | 3.47M |
| 2023-01-09 | 58.16 | 58.07 | ↓$0.09 (-0.15%) | 57.70 | 58.60 | 4.94M |
| 2023-01-06 | 56.12 | 57.25 | ↑$1.13 (2.01%) | 56.04 | 57.28 | 5.26M |
| 2023-01-05 | 54.99 | 55.48 | ↑$0.49 (0.89%) | 54.97 | 55.57 | 4.20M |
| 2023-01-04 | 55.81 | 55.43 | ↓$0.38 (-0.68%) | 55.13 | 55.97 | 5.57M |
| 2023-01-03 | 57.47 | 55.98 | ↓$1.49 (-2.59%) | 55.94 | 57.80 | 7.76M |
| 2022-12-30 | 56.48 | 56.95 | ↑$0.47 (0.83%) | 56.46 | 56.97 | 2.01M |
| 2022-12-29 | 56.89 | 56.67 | ↓$0.22 (-0.39%) | 56.67 | 57.05 | 3.41M |
| 2022-12-28 | 57.93 | 56.56 | ↓$1.37 (-2.36%) | 56.39 | 57.93 | 4.12M |
| 2022-12-27 | 57.85 | 57.87 | ↑$0.02 (0.03%) | 57.59 | 58.04 | 2.38M |
| 2022-12-23 | 57.16 | 57.78 | ↑$0.62 (1.08%) | 56.96 | 57.78 | 2.54M |
| 2022-12-22 | 57.46 | 56.74 | ↓$0.72 (-1.25%) | 55.97 | 57.60 | 3.71M |
| 2022-12-21 | 57.24 | 57.60 | ↑$0.36 (0.63%) | 56.72 | 57.76 | 4.92M |
| 2022-12-20 | 55.98 | 56.13 | ↑$0.15 (0.27%) | 55.78 | 56.53 | 4.42M |
| 2022-12-19 | 56.24 | 55.52 | ↓$0.72 (-1.28%) | 55.29 | 56.34 | 5.09M |
| 2022-12-16 | 54.94 | 54.96 | ↑$0.02 (0.04%) | 54.40 | 55.26 | 6.91M |
| 2022-12-15 | 56.76 | 56.15 | ↓$0.61 (-1.07%) | 55.78 | 56.90 | 6.07M |
| 2022-12-14 | 57.38 | 56.76 | ↓$0.62 (-1.08%) | 56.54 | 57.48 | 4.32M |
Create an account or log in to view more rows.
$SHEL has just been halted from trading.
$SHEL NOT SELLING.
$SHEL we back boys
$SHEL There is nothing wrong with a decent pullback
$SHEL super bullish
$SHEL it can go lower
$SHEL always with good potential for a long term Hodl
$SHEL going green
$SHEL Holding
$SHEL Waiting waiting waiting — you know for what !!! Announcement!!!