-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
-1.09% -
3 MONTH PERFORMANCE
-7.24% -
6 MONTH PERFORMANCE
-5.97% -
YEAR-TO-DATE PERFORMANCE
+0.73% -
1 YEAR PERFORMANCE
+1.31%
Shell plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $65.98 | $66.27 (0.44%) | $66.39 | $65.85 | 3.93 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 |
| 10/01/2024 | $65.65 | $66.87 (1.86%) | $67.19 | $65.53 | 7.27 M | $212.49 B |
| 09/30/2024 | $65.94 | $65.95 (0.02%) | $66.23 | $65.68 | 7.80 M | $209.57 B |
| 09/27/2024 | $65.64 | $66.11 (0.72%) | $66.21 | $65.59 | 4.09 M | $210.08 B |
| 09/26/2024 | $64.93 | $65.34 (0.63%) | $65.73 | $64.80 | 10.90 M | $207.63 B |
| 09/25/2024 | $68.83 | $68.02 (-1.18%) | $68.90 | $67.78 | 3.49 M | $216.15 B |
| 09/24/2024 | $69.55 | $69.41 (-0.2%) | $69.74 | $69.30 | 2.96 M | $220.56 B |
| 09/23/2024 | $69.06 | $69.08 (0.03%) | $69.65 | $68.85 | 3.66 M | $219.52 B |
| 09/20/2024 | $68.72 | $68.72 (0%) | $69.02 | $68.27 | 3.22 M | $218.37 B |
| 09/19/2024 | $69.12 | $69.17 (0.07%) | $69.63 | $68.81 | 4.06 M | $219.80 B |
| 09/18/2024 | $68.37 | $68.17 (-0.29%) | $68.74 | $67.97 | 3.04 M | $216.62 B |
| 09/17/2024 | $67.94 | $68.15 (0.31%) | $68.33 | $67.85 | 3.84 M | $216.56 B |
| 09/16/2024 | $67.92 | $68.06 (0.21%) | $68.18 | $67.44 | 2.86 M | $216.27 B |
| 09/13/2024 | $67.44 | $67.45 (0.01%) | $67.86 | $67.25 | 3.32 M | $214.34 B |
| 09/12/2024 | $66.39 | $66.98 (0.89%) | $67.18 | $66.10 | 5.20 M | $212.84 B |
| 09/11/2024 | $66.81 | $66.21 (-0.9%) | $66.84 | $65.61 | 5.70 M | $210.40 B |
| 09/10/2024 | $67.31 | $65.90 (-2.09%) | $67.34 | $63.73 | 10.28 M | $209.41 B |
| 09/09/2024 | $67.02 | $67.43 (0.61%) | $67.78 | $66.97 | 4.24 M | $214.27 B |
| 09/06/2024 | $67.83 | $66.91 (-1.36%) | $68.06 | $66.65 | 5.20 M | $212.62 B |
| 09/05/2024 | $68.89 | $68.12 (-1.12%) | $69.04 | $68.04 | 3.32 M | $216.46 B |
| 09/04/2024 | $68.80 | $68.51 (-0.42%) | $69.27 | $68.37 | 5.96 M | $217.70 B |
| 09/03/2024 | $69.70 | $69.38 (-0.46%) | $69.84 | $69.13 | 4.18 M | $220.47 B |
| 08/30/2024 | $71.09 | $71.66 (0.8%) | $71.67 | $70.81 | 3.85 M | $227.71 B |
| 08/29/2024 | $71.98 | $72.52 (0.75%) | $72.55 | $71.77 | 2.71 M | $230.45 B |
| 08/28/2024 | $71.71 | $71.95 (0.33%) | $72.14 | $71.47 | 2.99 M | $228.64 B |
| 08/27/2024 | $72.87 | $72.64 (-0.32%) | $72.92 | $72.39 | 2.69 M | $230.83 B |
| 08/26/2024 | $72.93 | $73.07 (0.19%) | $73.40 | $72.87 | 2.25 M | $232.19 B |
| 08/23/2024 | $71.65 | $72.43 (1.09%) | $72.53 | $71.64 | 3.51 M | $230.16 B |
| 08/22/2024 | $71.13 | $71.45 (0.45%) | $71.57 | $71.05 | 2.09 M | $227.05 B |