Shell PLC ADR (SHEL) Historical Stock Data
72.05 ↓0.04 (-0.06%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHEL is down -0.12% a day on average. There have been 11 days where Shell PLC ADR closed green and 19 days where SHEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 72.04 | 72.05 | ↑$0.01 (0.01%) | 71.65 | 72.49 | 2.82M |
| 2024-07-25 | 71.12 | 72.09 | ↑$0.97 (1.36%) | 70.82 | 72.56 | 5.12M |
| 2024-07-24 | 71.74 | 71.18 | ↓$0.56 (-0.78%) | 71.15 | 71.97 | 2.80M |
| 2024-07-23 | 71.77 | 71.31 | ↓$0.45 (-0.63%) | 70.98 | 71.78 | 2.85M |
| 2024-07-22 | 72.44 | 72.21 | ↓$0.23 (-0.32%) | 72.18 | 72.72 | 2.98M |
| 2024-07-19 | 72.77 | 72.25 | ↓$0.52 (-0.71%) | 72.22 | 72.96 | 3.88M |
| 2024-07-18 | 73.76 | 73.25 | ↓$0.51 (-0.69%) | 73.05 | 74.02 | 4.58M |
| 2024-07-17 | 73.10 | 73.28 | ↑$0.18 (0.25%) | 72.92 | 73.49 | 2.39M |
| 2024-07-16 | 72.40 | 72.68 | ↑$0.28 (0.39%) | 71.85 | 72.72 | 2.53M |
| 2024-07-15 | 73.38 | 72.96 | ↓$0.42 (-0.57%) | 72.94 | 73.41 | 2.37M |
| 2024-07-12 | 73.25 | 73.08 | ↓$0.17 (-0.23%) | 72.90 | 73.33 | 1.65M |
| 2024-07-11 | 72.78 | 72.97 | ↑$0.19 (0.26%) | 72.46 | 73.00 | 2.30M |
| 2024-07-10 | 72.75 | 72.93 | ↑$0.18 (0.25%) | 72.50 | 72.97 | 1.99M |
| 2024-07-09 | 72.60 | 72.58 | ↓$0.02 (-0.03%) | 72.42 | 73.02 | 2.65M |
| 2024-07-08 | 73.05 | 72.72 | ↓$0.33 (-0.45%) | 72.62 | 73.24 | 2.49M |
| 2024-07-05 | 73.94 | 73.25 | ↓$0.69 (-0.93%) | 73.10 | 73.94 | 3.75M |
| 2024-07-03 | 73.00 | 73.01 | ↑$0.01 (0.01%) | 72.94 | 73.53 | 1.57M |
| 2024-07-02 | 73.15 | 73.04 | ↓$0.11 (-0.15%) | 72.65 | 73.21 | 3.04M |
| 2024-07-01 | 72.73 | 72.87 | ↑$0.14 (0.19%) | 72.53 | 73.16 | 3.55M |
| 2024-06-28 | 71.98 | 72.18 | ↑$0.20 (0.28%) | 71.65 | 72.30 | 5.23M |
| 2024-06-27 | 71.67 | 71.44 | ↓$0.23 (-0.32%) | 71.15 | 71.79 | 3.65M |
| 2024-06-26 | 70.87 | 70.86 | ↓$0.01 (-0.01%) | 70.48 | 71.02 | 4.85M |
| 2024-06-25 | 71.58 | 71.55 | ↓$0.03 (-0.04%) | 71.22 | 71.67 | 2.56M |
| 2024-06-24 | 70.66 | 71.42 | ↑$0.76 (1.08%) | 70.55 | 71.60 | 3.66M |
| 2024-06-21 | 70.11 | 69.94 | ↓$0.17 (-0.24%) | 69.79 | 70.33 | 3.31M |
| 2024-06-20 | 70.00 | 70.03 | ↑$0.03 (0.04%) | 69.92 | 70.58 | 3.18M |
| 2024-06-18 | 69.55 | 69.53 | ↓$0.02 (-0.03%) | 69.46 | 69.89 | 4.16M |
| 2024-06-17 | 69.42 | 69.15 | ↓$0.27 (-0.39%) | 68.95 | 69.47 | 5.21M |
| 2024-06-14 | 69.35 | 69.00 | ↓$0.35 (-0.50%) | 68.56 | 69.42 | 4.11M |
| 2024-06-13 | 70.28 | 69.76 | ↓$0.52 (-0.74%) | 69.55 | 70.28 | 3.56M |
Create an account or log in to view more rows.
$SHEL Buy the dip.
$SHEL PT?
$SHEL upupup!
$SHEL wtf is that dump
$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