Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	69.12	69.63	68.81	69.17	4,249,657	+1.00(+1.47%)
Sep 18, 2024	68.37	68.74	67.97	68.17	3,039,780	+0.02(+0.03%)
Sep 17, 2024	67.94	68.33	67.85	68.15	3,836,067	+0.09(+0.13%)
Sep 16, 2024	67.92	68.18	67.44	68.06	2,862,949	+0.61(+0.90%)
Sep 13, 2024	67.44	67.86	67.25	67.45	3,318,521	+0.47(+0.70%)
Sep 12, 2024	66.39	67.18	66.10	66.98	5,195,939	+0.77(+1.16%)
Sep 11, 2024	66.81	66.84	65.61	66.21	5,704,427	+0.31(+0.47%)
Sep 10, 2024	67.31	67.34	63.73	65.90	10,273,373	-1.53(-2.27%)
Sep 09, 2024	67.02	67.78	66.97	67.43	4,239,716	+0.52(+0.78%)
Sep 06, 2024	67.83	68.06	66.64	66.91	5,196,369	-1.21(-1.78%)
Sep 05, 2024	68.89	69.03	68.04	68.12	3,319,937	-0.39(-0.57%)
Sep 04, 2024	68.80	69.27	68.37	68.51	5,955,966	-0.87(-1.25%)
Sep 03, 2024	69.70	69.84	69.13	69.38	4,175,876	-2.28(-3.18%)
Aug 30, 2024	71.09	71.67	70.81	71.66	3,847,108	-0.86(-1.19%)
Aug 29, 2024	71.98	72.55	71.77	72.52	2,711,717	+0.57(+0.79%)
Aug 28, 2024	71.71	72.14	71.47	71.95	2,986,278	-0.69(-0.95%)
Aug 27, 2024	72.87	72.92	72.39	72.64	2,693,907	-0.43(-0.59%)
Aug 26, 2024	72.93	73.40	72.87	73.07	2,252,011	+0.64(+0.88%)
Aug 23, 2024	71.65	72.53	71.64	72.43	3,512,939	+0.98(+1.37%)
Aug 22, 2024	71.13	71.56	71.05	71.45	2,094,253	+0.16(+0.22%)
Aug 21, 2024	71.44	71.77	71.20	71.29	2,195,453	-0.11(-0.15%)
Aug 20, 2024	72.55	72.55	71.33	71.40	3,722,979	-1.47(-2.02%)
Aug 19, 2024	72.94	73.66	72.73	72.87	2,706,897	+0.19(+0.26%)
Aug 16, 2024	72.36	72.74	72.14	72.68	3,021,388	+0.20(+0.27%)
Aug 15, 2024	72.52	72.74	72.24	72.48	2,772,228	+0.25(+0.34%)
Aug 14, 2024	72.10	72.32	71.89	72.23	2,445,738	+0.61(+0.86%)
Aug 13, 2024	71.49	71.73	71.07	71.62	2,589,170	-0.12(-0.17%)
Aug 12, 2024	71.46	71.89	71.35	71.74	2,585,470	+0.53(+0.75%)
Aug 09, 2024	70.40	71.50	70.14	71.20	4,589,194	+0.52(+0.74%)
Aug 08, 2024	70.17	70.98	70.14	70.68	2,524,860	+0.68(+0.98%)
Aug 07, 2024	69.90	70.52	69.87	70.00	4,204,954	+0.93(+1.35%)
Aug 06, 2024	67.99	69.40	67.90	69.06	6,535,821	-0.27(-0.39%)
Aug 05, 2024	68.28	69.60	67.95	69.33	5,408,758	-1.67(-2.36%)
Aug 02, 2024	71.28	71.51	70.44	71.01	4,256,249	-1.25(-1.73%)
Aug 01, 2024	73.26	73.76	71.42	72.25	5,726,932	-0.28(-0.38%)
Jul 31, 2024	72.62	72.84	72.28	72.53	4,304,854	+1.24(+1.74%)
Jul 30, 2024	70.51	71.34	70.42	71.29	4,593,908	+0.13(+0.18%)
Jul 29, 2024	71.58	71.59	70.70	71.16	2,243,369	-0.21(-0.29%)
Jul 26, 2024	71.36	71.81	70.98	71.37	2,848,366	-0.04(-0.06%)
Jul 25, 2024	70.45	71.87	70.15	71.41	5,171,405	+0.90(+1.28%)
Jul 24, 2024	71.07	71.29	70.48	70.51	2,826,804	-0.13(-0.18%)
Jul 23, 2024	71.09	71.11	70.31	70.64	2,878,754	-0.89(-1.25%)
Jul 22, 2024	71.76	72.03	71.50	71.53	3,009,335	-0.04(-0.06%)
Jul 19, 2024	72.09	72.27	71.54	71.57	3,915,383	-0.99(-1.37%)
Jul 18, 2024	73.07	73.32	72.36	72.56	4,621,211	-0.03(-0.04%)
Jul 17, 2024	72.41	72.79	72.23	72.59	2,416,302	+0.59(+0.83%)
Jul 16, 2024	71.72	72.04	71.17	72.00	2,551,791	-0.28(-0.38%)
Jul 15, 2024	72.69	72.72	72.25	72.27	2,395,681	-0.12(-0.16%)
Jul 12, 2024	72.56	72.64	72.21	72.39	1,668,789	+0.11(+0.15%)
Jul 11, 2024	72.10	72.31	71.78	72.28	2,324,530	+0.04(+0.05%)
Jul 10, 2024	72.07	72.28	71.82	72.24	2,008,370	+0.35(+0.48%)
Jul 09, 2024	71.92	72.33	71.74	71.90	2,673,765	-0.14(-0.19%)
Jul 08, 2024	72.36	72.55	71.94	72.04	2,516,028	-0.53(-0.72%)
Jul 05, 2024	73.24	73.24	72.41	72.56	3,790,288	+0.24(+0.33%)
Jul 03, 2024	72.31	72.84	72.25	72.32	1,585,148	-0.03(-0.04%)
Jul 02, 2024	72.46	72.52	71.97	72.35	3,070,707	+0.17(+0.23%)
Jul 01, 2024	72.05	72.47	71.84	72.18	3,582,165	+0.68(+0.96%)
Jun 28, 2024	71.30	71.62	70.98	71.50	5,342,927	+0.73(+1.04%)
Jun 27, 2024	71.00	71.11	70.48	70.77	3,685,346	+0.57(+0.82%)
Jun 26, 2024	70.20	70.35	69.82	70.19	4,893,024	-0.68(-0.96%)
Jun 25, 2024	70.91	71.00	70.55	70.88	2,586,418	+0.13(+0.18%)
Jun 24, 2024	70.00	70.92	69.89	70.75	3,695,772	+1.47(+2.12%)
Jun 21, 2024	69.45	69.67	69.13	69.28	3,338,299	-0.09(-0.13%)
Jun 20, 2024	69.34	69.92	69.26	69.37	3,212,427	+0.50(+0.72%)
Jun 18, 2024	68.90	69.23	68.80	68.88	4,202,072	+0.38(+0.55%)
Jun 17, 2024	68.77	68.82	68.30	68.50	5,256,017	+0.15(+0.22%)
Jun 14, 2024	68.70	68.77	67.92	68.35	4,350,285	-0.75(-1.09%)
Jun 13, 2024	69.62	69.62	68.90	69.10	3,597,384	-0.64(-0.92%)
Jun 12, 2024	70.60	70.64	69.57	69.75	4,185,542	+0.12(+0.17%)
Jun 11, 2024	69.55	69.67	69.22	69.63	3,903,277	-0.35(-0.50%)
Jun 10, 2024	69.30	70.16	69.11	69.98	2,654,570	+1.18(+1.71%)
Jun 07, 2024	69.34	69.67	68.76	68.80	2,911,606	-0.79(-1.14%)
Jun 06, 2024	69.27	69.76	69.14	69.59	2,785,403	+0.44(+0.63%)
Jun 05, 2024	69.65	69.68	69.04	69.15	2,367,486	-0.28(-0.40%)
Jun 04, 2024	69.28	69.48	68.56	69.43	3,642,341	-0.71(-1.02%)
Jun 03, 2024	71.96	71.96	70.11	70.14	3,528,917	-1.95(-2.71%)
May 31, 2024	71.21	72.12	71.08	72.10	3,774,671	+1.32(+1.86%)
May 30, 2024	70.52	71.00	70.49	70.78	4,162,258	+0.00(+0.00%)
May 29, 2024	71.26	71.27	70.61	70.78	3,104,004	-0.29(-0.40%)
May 28, 2024	70.69	71.14	70.37	71.07	3,108,165	+0.91(+1.30%)
May 24, 2024	70.25	70.48	69.99	70.15	2,374,475	+0.45(+0.64%)
May 23, 2024	70.40	70.69	69.50	69.71	3,057,782	-0.12(-0.17%)
May 22, 2024	70.23	70.23	69.53	69.83	3,537,408	-0.90(-1.27%)
May 21, 2024	70.87	71.17	70.64	70.73	2,897,765	-0.19(-0.27%)
May 20, 2024	70.97	71.18	70.80	70.92	3,852,954	-0.33(-0.46%)
May 17, 2024	70.73	71.31	70.59	71.24	4,836,022	+0.18(+0.25%)
May 16, 2024	71.51	71.65	71.05	71.07	5,085,903	-0.86(-1.20%)
May 15, 2024	71.88	72.12	70.98	71.93	4,814,609	-0.75(-1.03%)
May 14, 2024	72.49	72.69	72.01	72.67	3,390,798	-0.11(-0.15%)
May 13, 2024	72.90	73.21	72.53	72.78	3,561,983	+0.08(+0.11%)
May 10, 2024	72.76	72.87	72.50	72.70	4,535,861	+0.53(+0.73%)
May 09, 2024	71.58	72.24	71.58	72.17	4,252,727	+0.90(+1.27%)
May 08, 2024	70.95	71.38	70.72	71.27	3,197,998	-0.33(-0.47%)
May 07, 2024	72.07	72.18	71.49	71.61	3,316,833	+0.19(+0.26%)
May 06, 2024	71.43	71.77	71.26	71.42	3,669,231	+0.40(+0.57%)
May 03, 2024	71.15	71.21	70.60	71.02	4,491,385	+0.26(+0.36%)
May 02, 2024	70.77	71.36	70.63	70.76	5,232,315	+1.14(+1.63%)
May 01, 2024	70.06	70.21	69.26	69.62	5,051,601	-0.70(-0.99%)
Apr 30, 2024	71.56	71.60	70.27	70.32	4,358,289	-1.43(-2.00%)
Apr 29, 2024	71.68	71.93	71.36	71.75	3,356,850	-0.15(-0.20%)
Apr 26, 2024	71.80	72.01	71.32	71.90	3,953,953	+0.00(+0.00%)
Apr 25, 2024	71.54	72.13	71.17	71.90	4,270,275	+0.14(+0.19%)
Apr 24, 2024	71.71	71.84	71.23	71.76	4,650,818	+0.35(+0.49%)
Apr 23, 2024	71.01	71.51	70.81	71.41	3,301,480	+0.37(+0.52%)
Apr 22, 2024	70.64	71.42	70.22	71.04	3,703,793	+0.31(+0.44%)
Apr 19, 2024	69.41	70.74	69.33	70.72	5,674,099	+1.02(+1.46%)
Apr 18, 2024	69.98	70.21	69.45	69.70	3,968,859	-0.11(-0.15%)
Apr 17, 2024	69.88	70.38	69.30	69.81	4,124,718	+0.08(+0.11%)
Apr 16, 2024	70.20	70.44	69.52	69.73	5,176,503	-0.86(-1.22%)
Apr 15, 2024	71.16	71.36	70.32	70.59	7,416,500	-0.49(-0.69%)
Apr 12, 2024	72.08	72.56	70.92	71.09	7,526,184	-0.22(-0.30%)
Apr 11, 2024	71.69	71.72	70.34	71.30	5,091,661	+0.01(+0.01%)
Apr 10, 2024	70.95	71.30	70.58	71.29	4,755,313	+0.79(+1.13%)
Apr 09, 2024	71.14	71.36	70.39	70.50	4,752,352	+0.02(+0.03%)
Apr 08, 2024	70.06	70.68	69.86	70.48	5,193,118	+0.52(+0.74%)
Apr 05, 2024	69.17	70.07	68.53	69.96	5,063,279	+1.02(+1.48%)
Apr 04, 2024	69.17	69.35	68.68	68.94	5,479,544	+0.16(+0.23%)
Apr 03, 2024	68.14	68.81	67.97	68.78	6,332,097	+0.32(+0.47%)
Apr 02, 2024	67.35	68.48	67.25	68.46	8,201,751	+1.81(+2.71%)
Apr 01, 2024	65.79	66.74	65.35	66.65	3,163,525	+0.86(+1.31%)
Mar 28, 2024	65.61	65.98	65.96	65.79	2,931,081	+0.27(+0.42%)
Mar 27, 2024	65.15	65.56	65.05	65.51	2,867,389	+0.00(+0.00%)
Mar 26, 2024	66.51	66.52	65.51	65.51	3,748,987	-0.65(-0.98%)
Mar 25, 2024	65.95	66.45	65.95	66.16	2,974,011	+0.49(+0.75%)
Mar 22, 2024	65.72	65.73	65.35	65.67	3,019,144	+0.07(+0.10%)
Mar 21, 2024	65.99	66.14	65.59	65.60	4,115,324	-0.08(-0.12%)
Mar 20, 2024	64.96	65.81	64.86	65.68	3,978,531	+0.45(+0.69%)
Mar 19, 2024	65.04	65.49	65.01	65.23	2,829,232	+0.32(+0.50%)
Mar 18, 2024	64.82	65.05	64.32	64.90	3,786,591	+0.27(+0.43%)
Mar 15, 2024	64.45	64.76	64.22	64.63	4,297,263	+0.08(+0.12%)
Mar 14, 2024	64.29	64.55	63.81	64.55	4,694,364	+0.07(+0.11%)
Mar 13, 2024	63.78	64.54	63.76	64.48	4,734,387	+1.18(+1.86%)
Mar 12, 2024	63.43	63.71	63.15	63.30	3,443,396	+0.22(+0.34%)
Mar 11, 2024	62.81	63.15	62.52	63.09	3,280,828	-0.03(-0.05%)
Mar 08, 2024	63.36	63.43	62.85	63.12	2,242,180	+0.07(+0.11%)
Mar 07, 2024	62.73	63.20	62.62	63.05	4,294,867	+0.39(+0.63%)
Mar 06, 2024	62.98	63.12	62.58	62.66	4,247,556	+0.96(+1.56%)
Mar 05, 2024	61.60	62.09	61.52	61.69	3,848,902	+0.02(+0.03%)
Mar 04, 2024	62.37	62.49	61.66	61.67	3,254,575	-0.70(-1.12%)
Mar 01, 2024	62.20	62.70	62.01	62.37	4,910,179	+0.72(+1.16%)
Feb 29, 2024	61.90	62.16	61.52	61.66	2,970,304	+0.25(+0.40%)
Feb 28, 2024	62.03	62.27	61.38	61.41	4,173,698	-0.80(-1.29%)
Feb 27, 2024	62.47	62.63	62.15	62.21	3,286,482	+0.02(+0.03%)
Feb 26, 2024	62.01	62.33	61.84	62.19	6,223,473	-0.54(-0.86%)
Feb 23, 2024	62.65	62.84	62.20	62.73	3,236,921	-0.20(-0.31%)
Feb 22, 2024	63.14	63.26	62.62	62.93	5,270,497	-0.25(-0.39%)
Feb 21, 2024	62.57	63.19	62.41	63.18	6,875,729	+0.75(+1.19%)
Feb 20, 2024	62.74	62.74	62.12	62.43	7,520,971	+0.05(+0.08%)
Feb 16, 2024	62.41	62.71	62.26	62.38	4,053,719	-0.01(-0.02%)
Feb 15, 2024	60.90	62.44	60.88	62.39	5,601,452	+0.82(+1.34%)
Feb 14, 2024	61.84	62.10	61.42	61.57	3,891,740	+0.01(+0.02%)
Feb 13, 2024	62.24	62.32	61.28	61.56	4,850,216	-0.71(-1.14%)
Feb 12, 2024	62.09	62.37	61.78	62.27	4,357,026	+0.40(+0.64%)
Feb 09, 2024	62.01	62.29	61.70	61.87	3,730,025	+0.17(+0.28%)
Feb 08, 2024	61.39	61.86	61.36	61.69	4,862,997	+0.00(+0.00%)
Feb 07, 2024	61.43	61.75	61.05	61.69	4,715,719	-0.09(-0.14%)
Feb 06, 2024	61.27	62.09	61.23	61.78	5,358,229	+0.65(+1.06%)
Feb 05, 2024	61.15	61.31	60.72	61.13	4,560,104	-0.31(-0.51%)
Feb 02, 2024	61.88	62.00	61.16	61.44	5,715,573	-0.76(-1.22%)
Feb 01, 2024	62.36	63.07	61.96	62.20	11,281,532	+1.14(+1.86%)
Jan 31, 2024	61.70	61.88	60.96	61.06	6,979,073	-0.95(-1.53%)
Jan 30, 2024	61.38	62.17	61.15	62.02	4,565,035	+0.47(+0.76%)
Jan 29, 2024	61.36	61.55	60.87	61.55	4,801,072	+0.23(+0.38%)
Jan 26, 2024	60.86	61.37	60.64	61.32	5,509,775	+0.66(+1.09%)
Jan 25, 2024	60.00	60.68	59.60	60.66	5,962,489	+1.00(+1.68%)
Jan 24, 2024	59.63	59.89	59.46	59.66	5,543,662	+0.30(+0.51%)
Jan 23, 2024	58.99	59.38	58.96	59.36	4,091,812	-0.03(-0.05%)
Jan 22, 2024	58.91	59.49	58.66	59.38	5,002,793	+0.07(+0.11%)
Jan 19, 2024	59.48	59.49	58.97	59.32	4,001,878	-0.23(-0.39%)
Jan 18, 2024	59.41	59.59	58.97	59.55	6,182,570	+0.30(+0.51%)
Jan 17, 2024	58.86	59.30	58.57	59.25	5,929,291	-0.70(-1.17%)
Jan 16, 2024	61.07	61.23	59.94	59.95	6,118,045	-1.98(-3.20%)
Jan 12, 2024	62.22	62.38	61.63	61.93	4,556,442	+0.58(+0.95%)
Jan 11, 2024	61.91	61.92	60.92	61.35	7,067,938	+0.13(+0.21%)
Jan 10, 2024	61.83	61.89	61.05	61.22	5,703,268	-0.81(-1.30%)
Jan 09, 2024	62.55	62.60	61.93	62.02	4,916,953	-0.70(-1.11%)
Jan 08, 2024	63.01	63.01	62.29	62.72	8,756,037	-1.08(-1.69%)
Jan 05, 2024	64.65	64.81	63.66	63.80	6,636,678	-0.61(-0.95%)
Jan 04, 2024	65.35	65.66	64.37	64.41	3,523,265	-0.55(-0.85%)
Jan 03, 2024	64.15	65.12	64.00	64.97	4,521,746	+0.99(+1.55%)
Jan 02, 2024	63.93	64.47	63.74	63.98	5,083,162	+0.11(+0.17%)
Dec 29, 2023	64.15	64.18	63.73	63.87	3,133,372	+0.34(+0.53%)
Dec 28, 2023	64.10	64.26	63.52	63.53	3,325,057	-0.66(-1.03%)
Dec 27, 2023	64.26	64.41	64.02	64.19	3,505,701	+0.02(+0.03%)
Dec 26, 2023	63.99	64.41	63.92	64.17	2,730,051	+0.29(+0.46%)
Dec 22, 2023	64.08	64.26	63.71	63.88	3,592,656	+0.16(+0.24%)
Dec 21, 2023	63.65	64.02	63.39	63.72	9,268,970	+0.57(+0.91%)
Dec 20, 2023	64.08	64.41	63.15	63.15	7,423,645	-0.43(-0.67%)
Dec 19, 2023	63.45	63.67	63.24	63.58	5,017,646	+0.77(+1.22%)
Dec 18, 2023	63.28	63.45	62.78	62.81	4,731,917	+0.61(+0.98%)
Dec 15, 2023	62.80	62.94	62.17	62.20	6,215,495	-1.37(-2.15%)
Dec 14, 2023	63.15	63.68	62.99	63.57	7,133,254	+1.23(+1.98%)
Dec 13, 2023	61.75	62.35	61.23	62.34	5,787,803	+0.50(+0.82%)
Dec 12, 2023	61.85	62.08	61.55	61.83	5,581,498	-0.17(-0.28%)
Dec 11, 2023	62.25	62.60	61.92	62.01	4,748,123	-0.25(-0.41%)
Dec 08, 2023	61.71	62.39	61.67	62.26	6,007,808	+0.84(+1.38%)
Dec 07, 2023	61.53	61.78	61.20	61.41	5,490,285	+0.21(+0.35%)
Dec 06, 2023	62.23	62.26	61.18	61.20	6,660,132	-1.08(-1.73%)
Dec 05, 2023	62.78	63.00	62.26	62.28	6,717,417	-0.71(-1.12%)
Dec 04, 2023	62.96	63.31	62.71	62.99	6,375,184	-0.52(-0.83%)
Dec 01, 2023	63.78	64.30	63.48	63.51	6,752,424	-0.36(-0.56%)
Nov 30, 2023	64.54	65.17	63.55	63.87	6,814,832	-0.05(-0.08%)
Nov 29, 2023	64.10	64.15	63.61	63.92	8,397,239	-0.15(-0.23%)
Nov 28, 2023	64.26	64.55	63.98	64.06	3,167,036	+0.18(+0.29%)
Nov 27, 2023	64.22	64.33	63.74	63.88	3,666,865	-0.17(-0.27%)
Nov 24, 2023	64.22	64.69	64.03	64.05	2,097,891	+0.55(+0.87%)
Nov 22, 2023	62.58	63.61	62.31	63.50	6,357,523	-1.07(-1.65%)
Nov 21, 2023	64.66	64.83	64.40	64.57	3,900,722	-0.16(-0.24%)
Nov 20, 2023	64.65	65.26	64.50	64.72	4,579,448	+0.79(+1.23%)
Nov 17, 2023	63.36	64.27	63.36	63.94	4,928,493	+1.23(+1.97%)
Nov 16, 2023	62.76	62.92	62.32	62.70	5,664,544	-0.67(-1.05%)
Nov 15, 2023	63.81	64.18	63.36	63.37	4,080,253	-0.40(-0.63%)
Nov 14, 2023	63.45	64.03	63.40	63.78	3,856,752	+0.32(+0.50%)
Nov 13, 2023	63.03	63.68	62.92	63.46	4,088,702	+0.42(+0.67%)
Nov 10, 2023	62.84	63.11	62.29	63.04	4,354,127	+0.76(+1.22%)
Nov 09, 2023	62.16	62.84	62.16	62.28	4,703,720	+0.37(+0.61%)
Nov 08, 2023	62.37	62.60	61.79	61.90	6,818,089	-1.03(-1.63%)
Nov 07, 2023	63.31	63.38	62.75	62.93	4,463,272	-1.29(-2.01%)
Nov 06, 2023	64.74	64.81	64.19	64.22	4,622,502	+0.66(+1.04%)
Nov 03, 2023	64.21	64.35	63.35	63.55	7,011,584	-2.32(-3.52%)
Nov 02, 2023	64.76	66.05	64.60	65.87	6,845,286	+3.04(+4.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Shell plc (NY: SHEL )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Shell plc (NY: SHEL )

Historical Prices

Sections

Services