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