5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
-4.46%
Shell plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $62.98 | $62.93 (-0.09%) | $63.33 | $62.80 | 3.03 M | $98.85 B |
| 12/31/2024 | $62.63 | $62.65 (0.03%) | $62.80 | $62.12 | 2.95 M | $97.99 B |
| 12/30/2024 | $61.94 | $61.78 (-0.26%) | $61.97 | $61.56 | 3.71 M | $96.63 B |
| 12/27/2024 | $61.61 | $61.69 (0.13%) | $62.12 | $61.43 | 3.64 M | $96.49 B |
| 12/26/2024 | $61.48 | $61.36 (-0.2%) | $61.77 | $61.33 | 2.29 M | $95.97 B |
| 12/24/2024 | $61.37 | $61.44 (0.11%) | $61.64 | $60.98 | 1.37 M | $96.10 B |
| 12/23/2024 | $60.63 | $61.16 (0.87%) | $61.29 | $60.49 | 3.30 M | $95.66 B |
| 12/20/2024 | $60.23 | $60.64 (0.68%) | $61.03 | $60.15 | 4.32 M | $94.85 B |
| 12/19/2024 | $61.42 | $60.78 (-1.04%) | $61.54 | $60.61 | 5.77 M | $190.14 B |
| 12/18/2024 | $62.09 | $60.63 (-2.35%) | $62.29 | $60.53 | 5.37 M | $189.67 B |
| 12/17/2024 | $61.74 | $61.88 (0.23%) | $62.08 | $61.59 | 4.89 M | $193.58 B |
| 12/16/2024 | $63.22 | $62.15 (-1.69%) | $63.23 | $62.09 | 4.35 M | $194.42 B |
| 12/13/2024 | $63.96 | $63.54 (-0.66%) | $64.02 | $63.44 | 4.47 M | $198.77 B |
| 12/12/2024 | $64.27 | $64.00 (-0.42%) | $64.64 | $63.90 | 3.86 M | $200.21 B |
| 12/11/2024 | $64.36 | $64.53 (0.26%) | $64.54 | $63.79 | 3.48 M | $201.87 B |
| 12/10/2024 | $64.78 | $64.38 (-0.62%) | $64.85 | $64.22 | 3.49 M | $201.40 B |
| 12/09/2024 | $64.75 | $64.70 (-0.08%) | $65.64 | $64.62 | 4.65 M | $202.40 B |
| 12/06/2024 | $64.25 | $63.25 (-1.56%) | $64.28 | $63.00 | 5.01 M | $197.86 B |
| 12/05/2024 | $64.32 | $64.35 (0.05%) | $64.62 | $63.93 | 4.87 M | $201.30 B |
| 12/04/2024 | $65.59 | $64.21 (-2.1%) | $65.59 | $64.09 | 5.09 M | $200.86 B |
| 12/03/2024 | $65.50 | $65.28 (-0.34%) | $65.57 | $64.97 | 3.88 M | $204.21 B |
| 12/02/2024 | $64.67 | $64.34 (-0.51%) | $64.73 | $63.82 | 4.06 M | $201.27 B |
| 11/29/2024 | $64.75 | $64.74 (-0.02%) | $65.01 | $64.65 | 2.23 M | $202.52 B |
| 11/27/2024 | $64.69 | $64.91 (0.34%) | $65.04 | $64.55 | 3.01 M | $203.05 B |
| 11/26/2024 | $65.06 | $64.79 (-0.42%) | $65.07 | $64.43 | 3.62 M | $202.68 B |
| 11/25/2024 | $65.96 | $65.05 (-1.38%) | $66.11 | $65.00 | 3.33 M | $203.49 B |
| 11/22/2024 | $65.73 | $66.03 (0.46%) | $66.22 | $65.68 | 3.60 M | $206.56 B |
| 11/21/2024 | $65.98 | $66.27 (0.44%) | $66.39 | $65.85 | 3.95 M | $207.31 B |
| 11/20/2024 | $65.59 | $65.43 (-0.24%) | $65.76 | $65.12 | 2.74 M | $204.68 B |
| 11/19/2024 | $65.88 | $65.81 (-0.11%) | $66.18 | $65.56 | 2.89 M | $205.87 B |
| 11/18/2024 | $66.11 | $66.32 (0.32%) | $66.57 | $65.92 | 3.33 M | $207.47 B |
| 11/15/2024 | $65.49 | $65.47 (-0.03%) | $65.77 | $65.27 | 4.35 M | $204.81 B |
| 11/14/2024 | $65.88 | $65.79 (-0.14%) | $66.12 | $65.65 | 5.44 M | $205.81 B |
| 11/13/2024 | $65.01 | $65.48 (0.72%) | $65.80 | $64.46 | 5.95 M | $204.84 B |
| 11/12/2024 | $65.84 | $65.57 (-0.41%) | $66.01 | $64.95 | 6.83 M | $205.12 B |
| 11/11/2024 | $66.69 | $66.84 (0.22%) | $66.91 | $66.34 | 4.72 M | $209.09 B |
| 11/08/2024 | $67.67 | $67.06 (-0.9%) | $67.68 | $66.68 | 4.16 M | $209.78 B |
| 11/07/2024 | $68.62 | $68.61 (-0.01%) | $68.83 | $68.19 | 5.23 M | $214.63 B |
| 11/06/2024 | $67.14 | $68.35 (1.8%) | $68.44 | $66.86 | 7.71 M | $213.82 B |
| 11/05/2024 | $68.48 | $68.22 (-0.38%) | $68.61 | $67.90 | 4.02 M | $213.41 B |
| 11/04/2024 | $68.19 | $67.74 (-0.66%) | $68.54 | $67.61 | 4.85 M | $211.91 B |
| 11/01/2024 | $68.01 | $67.49 (-0.76%) | $68.09 | $67.29 | 8.59 M | $211.13 B |
| 10/31/2024 | $66.31 | $67.55 (1.87%) | $67.69 | $66.26 | 11.46 M | $211.31 B |
| 10/30/2024 | $65.34 | $65.58 (0.37%) | $65.76 | $65.11 | 4.04 M | $205.15 B |
| 10/29/2024 | $65.77 | $65.28 (-0.75%) | $65.81 | $65.10 | 3.44 M | $207.44 B |
| 10/28/2024 | $65.31 | $66.04 (1.12%) | $66.15 | $65.20 | 4.78 M | $209.86 B |
| 10/25/2024 | $66.92 | $66.85 (-0.1%) | $67.09 | $66.61 | 3.36 M | $212.43 B |
| 10/24/2024 | $66.89 | $66.41 (-0.72%) | $67.07 | $66.26 | 3.12 M | $211.03 B |
| 10/23/2024 | $66.64 | $66.53 (-0.17%) | $66.82 | $66.08 | 2.76 M | $211.41 B |
| 10/22/2024 | $67.02 | $67.01 (-0.01%) | $67.37 | $66.86 | 3.07 M | $212.94 B |
| 10/21/2024 | $67.40 | $67.05 (-0.52%) | $67.59 | $66.87 | 3.31 M | $213.06 B |
| 10/18/2024 | $67.07 | $67.04 (-0.04%) | $67.17 | $66.57 | 2.34 M | $213.03 B |
| 10/17/2024 | $66.87 | $67.34 (0.7%) | $67.34 | $66.73 | 3.93 M | $213.99 B |
| 10/16/2024 | $66.72 | $66.64 (-0.12%) | $67.00 | $66.44 | 4.39 M | $211.76 B |
| 10/15/2024 | $66.36 | $66.08 (-0.42%) | $66.47 | $65.97 | 4.85 M | $209.98 B |
| 10/14/2024 | $68.24 | $68.38 (0.21%) | $68.56 | $68.04 | 2.52 M | $217.29 B |
| 10/11/2024 | $68.56 | $68.49 (-0.1%) | $68.86 | $68.40 | 2.99 M | $217.64 B |
| 10/10/2024 | $68.65 | $68.84 (0.28%) | $68.86 | $68.26 | 2.49 M | $218.75 B |
| 10/09/2024 | $67.80 | $68.22 (0.62%) | $68.50 | $67.67 | 3.57 M | $216.78 B |
| 10/08/2024 | $68.98 | $68.27 (-1.03%) | $69.07 | $67.97 | 4.38 M | $216.94 B |
| 10/07/2024 | $69.27 | $70.23 (1.39%) | $70.56 | $69.11 | 6.16 M | $223.17 B |
| 10/04/2024 | $68.41 | $68.51 (0.15%) | $68.85 | $68.10 | 4.34 M | $217.70 B |
| 10/03/2024 | $67.60 | $68.46 (1.27%) | $68.56 | $67.36 | 3.99 M | $217.55 B |
| 10/02/2024 | $68.30 | $67.82 (-0.7%) | $68.40 | $67.33 | 4.08 M | $215.51 B |