5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-2.49%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
-8.40%
Shell plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $64.37 | $65.04 (1.04%) | $65.66 | $64.31 | 4.51 M | $201.19 B |
| 04/16/2025 | $64.02 | $64.03 (0.02%) | $64.91 | $63.77 | 6.01 M | $198.07 B |
| 04/15/2025 | $62.82 | $62.78 (-0.06%) | $63.43 | $62.58 | 4.07 M | $194.20 B |
| 04/14/2025 | $62.77 | $62.54 (-0.37%) | $62.82 | $61.85 | 4.86 M | $193.46 B |
| 04/11/2025 | $60.97 | $62.09 (1.84%) | $62.45 | $60.32 | 8.67 M | $192.07 B |
| 04/10/2025 | $62.18 | $59.78 (-3.86%) | $62.43 | $58.98 | 12.83 M | $184.92 B |
| 04/09/2025 | $59.62 | $63.89 (7.16%) | $64.48 | $58.55 | 11.99 M | $197.63 B |
| 04/08/2025 | $63.14 | $59.75 (-5.37%) | $63.57 | $59.01 | 9.29 M | $184.83 B |
| 04/07/2025 | $60.43 | $62.32 (3.13%) | $64.12 | $60.33 | 14.91 M | $192.78 B |
| 04/04/2025 | $66.74 | $64.13 (-3.91%) | $67.02 | $63.91 | 9.98 M | $198.38 B |
| 04/03/2025 | $70.65 | $69.77 (-1.25%) | $71.12 | $69.63 | 7.32 M | $215.82 B |
| 04/02/2025 | $72.40 | $72.72 (0.44%) | $72.82 | $71.88 | 3.60 M | $224.95 B |
| 04/01/2025 | $72.75 | $73.05 (0.41%) | $73.12 | $72.41 | 3.65 M | $225.97 B |
| 03/31/2025 | $72.43 | $73.28 (1.17%) | $73.47 | $72.41 | 6.13 M | $226.68 B |
| 03/28/2025 | $73.18 | $72.73 (-0.61%) | $73.22 | $72.51 | 6.54 M | $224.98 B |
| 03/27/2025 | $72.90 | $73.29 (0.53%) | $74.18 | $72.69 | 7.77 M | $226.71 B |
| 03/26/2025 | $73.27 | $73.03 (-0.33%) | $73.81 | $72.70 | 8.16 M | $225.91 B |
| 03/25/2025 | $72.63 | $72.03 (-0.83%) | $73.24 | $71.84 | 7.37 M | $222.81 B |
| 03/24/2025 | $70.96 | $71.28 (0.45%) | $71.36 | $70.91 | 4.39 M | $220.49 B |
| 03/21/2025 | $71.38 | $71.01 (-0.52%) | $71.52 | $70.77 | 3.76 M | $219.66 B |
| 03/20/2025 | $71.28 | $71.95 (0.94%) | $72.05 | $71.17 | 3.98 M | $222.57 B |
| 03/19/2025 | $71.48 | $71.52 (0.06%) | $71.79 | $71.27 | 5.03 M | $221.24 B |
| 03/18/2025 | $70.41 | $70.97 (0.8%) | $70.98 | $70.12 | 5.31 M | $219.53 B |
| 03/17/2025 | $69.65 | $70.10 (0.65%) | $70.17 | $69.32 | 5.92 M | $216.84 B |
| 03/14/2025 | $67.87 | $68.77 (1.33%) | $68.80 | $67.71 | 3.57 M | $212.73 B |
| 03/13/2025 | $67.56 | $67.74 (0.27%) | $68.19 | $67.53 | 8.87 M | $209.54 B |
| 03/12/2025 | $66.26 | $67.38 (1.69%) | $67.61 | $66.20 | 5.16 M | $208.43 B |
| 03/11/2025 | $66.98 | $66.81 (-0.25%) | $67.40 | $66.33 | 4.80 M | $206.67 B |
| 03/10/2025 | $66.93 | $66.79 (-0.21%) | $67.22 | $66.24 | 3.79 M | $206.60 B |
| 03/07/2025 | $66.60 | $66.79 (0.29%) | $67.07 | $66.18 | 4.41 M | $206.60 B |
| 03/06/2025 | $65.25 | $66.01 (1.16%) | $66.26 | $65.25 | 6.58 M | $204.19 B |
| 03/05/2025 | $66.47 | $66.10 (-0.56%) | $66.60 | $65.25 | 5.77 M | $204.47 B |
| 03/04/2025 | $65.49 | $66.20 (1.08%) | $66.56 | $65.07 | 9.11 M | $204.78 B |
| 03/03/2025 | $68.42 | $66.46 (-2.86%) | $68.53 | $65.97 | 6.59 M | $205.58 B |
| 02/28/2025 | $66.71 | $67.46 (1.12%) | $67.46 | $66.38 | 3.99 M | $208.68 B |
| 02/27/2025 | $67.06 | $67.27 (0.31%) | $67.88 | $66.97 | 4.01 M | $208.09 B |
| 02/26/2025 | $67.13 | $67.40 (0.4%) | $67.54 | $66.70 | 3.44 M | $208.49 B |
| 02/25/2025 | $67.64 | $66.90 (-1.09%) | $67.67 | $66.73 | 3.07 M | $206.94 B |
| 02/24/2025 | $66.96 | $66.89 (-0.1%) | $67.17 | $66.49 | 2.89 M | $206.91 B |
| 02/21/2025 | $67.54 | $66.70 (-1.24%) | $67.57 | $66.54 | 3.33 M | $206.33 B |
| 02/20/2025 | $67.96 | $68.38 (0.62%) | $68.49 | $67.78 | 2.81 M | $211.52 B |
| 02/19/2025 | $67.79 | $67.60 (-0.28%) | $68.16 | $67.44 | 2.43 M | $209.11 B |
| 02/18/2025 | $67.59 | $67.82 (0.34%) | $68.10 | $67.45 | 3.33 M | $209.79 B |
| 02/14/2025 | $67.84 | $67.13 (-1.05%) | $68.24 | $67.10 | 2.93 M | $207.66 B |
| 02/13/2025 | $66.63 | $67.37 (1.11%) | $67.58 | $66.43 | 2.98 M | $208.40 B |
| 02/12/2025 | $66.95 | $66.76 (-0.28%) | $67.52 | $66.55 | 3.07 M | $206.51 B |
| 02/11/2025 | $66.91 | $67.38 (0.7%) | $67.72 | $66.65 | 3.53 M | $208.43 B |
| 02/10/2025 | $65.74 | $66.13 (0.59%) | $66.30 | $65.74 | 4.06 M | $204.56 B |
| 02/07/2025 | $66.30 | $65.89 (-0.62%) | $66.44 | $65.81 | 4.08 M | $203.82 B |
| 02/06/2025 | $66.86 | $66.16 (-1.05%) | $66.90 | $65.82 | 4.13 M | $204.65 B |
| 02/05/2025 | $66.43 | $66.53 (0.15%) | $66.74 | $66.20 | 3.26 M | $205.80 B |
| 02/04/2025 | $65.18 | $66.63 (2.22%) | $66.68 | $65.18 | 3.58 M | $206.11 B |
| 02/03/2025 | $65.30 | $65.17 (-0.2%) | $65.77 | $64.93 | 4.84 M | $201.59 B |
| 01/31/2025 | $67.07 | $65.85 (-1.82%) | $67.11 | $65.69 | 5.42 M | $203.70 B |
| 01/30/2025 | $66.03 | $66.65 (0.94%) | $66.95 | $65.95 | 6.26 M | $206.17 B |
| 01/29/2025 | $64.44 | $64.78 (0.53%) | $64.97 | $64.39 | 4.25 M | $200.39 B |
| 01/28/2025 | $65.15 | $64.58 (-0.87%) | $65.30 | $64.21 | 3.78 M | $199.77 B |
| 01/27/2025 | $65.30 | $65.14 (-0.25%) | $65.38 | $64.67 | 4.25 M | $201.50 B |
| 01/24/2025 | $66.38 | $65.39 (-1.49%) | $66.46 | $65.32 | 4.92 M | $202.27 B |
| 01/23/2025 | $66.70 | $66.66 (-0.06%) | $66.91 | $66.38 | 3.59 M | $206.20 B |
| 01/22/2025 | $66.84 | $65.95 (-1.33%) | $66.84 | $65.94 | 4.91 M | $204.01 B |
| 01/21/2025 | $66.95 | $66.77 (-0.27%) | $67.05 | $66.57 | 4.72 M | $206.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
