Shell plc (SHEL)
66.20
-0.26 (-0.39%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 65.49 | 66.56 | 65.07 | 66.20 | 9,234,839 | 66.20 |
| 3/03/2025 | 68.42 | 68.53 | 65.97 | 66.46 | 6,587,699 | 66.46 |
| 2/28/2025 | 66.71 | 67.46 | 66.38 | 67.46 | 3,989,274 | 67.46 |
| 2/27/2025 | 67.06 | 67.88 | 66.97 | 67.27 | 4,014,488 | 67.27 |
| 2/26/2025 | 67.13 | 67.54 | 66.70 | 67.40 | 3,444,738 | 67.40 |
| 2/25/2025 | 67.64 | 67.67 | 66.73 | 66.90 | 3,070,484 | 66.90 |
| 2/24/2025 | 66.96 | 67.17 | 66.48 | 66.89 | 2,888,725 | 66.89 |
| 2/21/2025 | 67.54 | 67.57 | 66.54 | 66.70 | 3,330,233 | 66.70 |
| 2/20/2025 | 67.96 | 68.48 | 67.78 | 68.38 | 2,806,471 | 68.38 |
| 2/19/2025 | 67.79 | 68.16 | 67.44 | 67.60 | 2,423,634 | 67.60 |
| 2/18/2025 | 67.59 | 68.09 | 67.45 | 67.82 | 3,332,710 | 67.82 |
| 2/14/2025 | 67.84 | 68.24 | 67.10 | 67.13 | 2,934,859 | 67.13 |
| 2/13/2025 | 66.63 | 67.58 | 66.43 | 67.37 | 2,978,108 | 66.65 |
| 2/12/2025 | 66.95 | 67.52 | 66.55 | 66.76 | 3,067,484 | 66.05 |
| 2/11/2025 | 66.91 | 67.72 | 66.65 | 67.38 | 3,528,989 | 66.66 |
| 2/10/2025 | 65.74 | 66.30 | 65.74 | 66.13 | 4,059,272 | 65.43 |
| 2/07/2025 | 66.30 | 66.44 | 65.81 | 65.89 | 4,075,316 | 65.19 |
| 2/06/2025 | 66.86 | 66.90 | 65.81 | 66.16 | 4,125,354 | 65.46 |
| 2/05/2025 | 66.43 | 66.74 | 66.20 | 66.53 | 3,264,954 | 65.82 |
| 2/04/2025 | 65.18 | 66.67 | 65.18 | 66.63 | 3,799,264 | 65.92 |
| 2/03/2025 | 65.30 | 65.77 | 64.93 | 65.17 | 4,841,483 | 64.48 |
| 1/31/2025 | 67.07 | 67.11 | 65.69 | 65.85 | 5,424,694 | 65.15 |
| 1/30/2025 | 66.03 | 66.95 | 65.95 | 66.65 | 6,232,725 | 65.94 |
| 1/29/2025 | 64.44 | 64.97 | 64.39 | 64.78 | 4,241,736 | 64.09 |
| 1/28/2025 | 65.15 | 65.30 | 64.21 | 64.58 | 3,825,488 | 63.89 |
| 1/27/2025 | 65.30 | 65.38 | 64.67 | 65.14 | 4,243,761 | 64.45 |
| 1/24/2025 | 66.38 | 66.45 | 65.32 | 65.39 | 4,915,900 | 64.69 |
| 1/23/2025 | 66.70 | 66.91 | 66.38 | 66.66 | 3,585,399 | 65.95 |
| 1/22/2025 | 66.84 | 66.84 | 65.94 | 65.95 | 4,912,386 | 65.25 |
| 1/21/2025 | 66.95 | 67.05 | 66.57 | 66.77 | 4,714,433 | 66.06 |
| 1/17/2025 | 66.80 | 67.28 | 66.51 | 66.72 | 3,486,318 | 66.01 |
| 1/16/2025 | 66.19 | 66.74 | 66.13 | 66.45 | 3,621,980 | 65.74 |
| 1/15/2025 | 66.12 | 66.48 | 65.92 | 66.36 | 3,459,086 | 65.65 |
| 1/14/2025 | 65.20 | 66.06 | 65.10 | 65.91 | 4,221,915 | 65.21 |
| 1/13/2025 | 64.80 | 65.40 | 64.77 | 64.96 | 3,702,842 | 64.27 |
| 1/10/2025 | 65.95 | 66.13 | 64.58 | 64.94 | 4,352,067 | 64.25 |
| 1/08/2025 | 63.89 | 64.77 | 63.81 | 64.72 | 5,750,879 | 64.03 |
| 1/07/2025 | 65.99 | 66.28 | 65.67 | 65.93 | 5,067,232 | 65.23 |
| 1/06/2025 | 64.82 | 65.33 | 64.61 | 64.75 | 3,838,333 | 64.06 |
| 1/03/2025 | 64.45 | 64.71 | 64.22 | 64.52 | 5,296,231 | 63.83 |
| 1/02/2025 | 62.98 | 63.33 | 62.80 | 63.10 | 3,858,019 | 62.43 |
| 12/31/2024 | 61.78 | 0.00 | 62.65 | 62.65 | 0 | 61.98 |
| 12/30/2024 | 61.94 | 61.97 | 61.56 | 61.78 | 3,706,018 | 61.12 |
| 12/27/2024 | 61.61 | 62.12 | 61.43 | 61.69 | 3,639,764 | 61.03 |
| 12/26/2024 | 61.48 | 61.77 | 61.33 | 61.36 | 2,288,754 | 60.71 |
| 12/24/2024 | 61.37 | 61.63 | 60.98 | 61.44 | 1,369,651 | 60.79 |
| 12/23/2024 | 60.63 | 61.29 | 60.48 | 61.16 | 3,300,463 | 60.51 |
| 12/20/2024 | 60.23 | 61.03 | 60.15 | 60.64 | 4,317,496 | 60.00 |
| 12/19/2024 | 61.42 | 61.54 | 60.61 | 60.76 | 5,225,678 | 60.11 |
| 12/18/2024 | 62.09 | 62.29 | 60.53 | 60.63 | 5,368,207 | 59.99 |
| 12/17/2024 | 61.74 | 62.08 | 61.59 | 61.88 | 4,892,700 | 61.22 |
| 12/16/2024 | 63.22 | 63.23 | 62.09 | 62.15 | 4,347,130 | 61.49 |
| 12/13/2024 | 63.96 | 64.02 | 63.44 | 63.54 | 4,470,670 | 62.86 |
| 12/12/2024 | 64.27 | 64.64 | 63.90 | 64.00 | 3,857,686 | 63.32 |
| 12/11/2024 | 64.36 | 64.54 | 63.79 | 64.53 | 3,481,198 | 63.84 |
| 12/10/2024 | 64.78 | 64.85 | 64.22 | 64.38 | 3,491,236 | 63.70 |
| 12/09/2024 | 64.75 | 65.64 | 64.62 | 64.70 | 4,650,219 | 64.01 |
| 12/06/2024 | 64.25 | 64.28 | 63.00 | 63.25 | 5,011,495 | 62.58 |
| 12/05/2024 | 64.32 | 64.62 | 63.93 | 64.35 | 4,866,065 | 63.67 |