5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
-9.00%
Shell plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $66.56 | $66.22 (-0.51%) | $66.58 | $65.96 | 3.43 M | $208.58 B |
| 05/29/2025 | $66.41 | $66.44 (0.05%) | $66.50 | $66.07 | 3.49 M | $209.27 B |
| 05/28/2025 | $66.62 | $66.04 (-0.87%) | $66.71 | $65.94 | 3.06 M | $208.01 B |
| 05/27/2025 | $66.71 | $66.69 (-0.03%) | $66.78 | $66.37 | 2.77 M | $210.06 B |
| 05/23/2025 | $65.55 | $66.30 (1.14%) | $66.30 | $65.38 | 3.06 M | $208.83 B |
| 05/22/2025 | $65.93 | $65.95 (0.03%) | $66.24 | $65.40 | 3.48 M | $207.73 B |
| 05/21/2025 | $67.18 | $66.36 (-1.22%) | $67.20 | $66.35 | 3.10 M | $209.02 B |
| 05/20/2025 | $66.65 | $66.62 (-0.05%) | $66.92 | $66.49 | 2.52 M | $209.84 B |
| 05/19/2025 | $66.46 | $66.67 (0.32%) | $66.67 | $65.93 | 2.75 M | $210.00 B |
| 05/16/2025 | $67.05 | $66.62 (-0.64%) | $67.14 | $66.37 | 2.63 M | $209.84 B |
| 05/15/2025 | $66.70 | $67.39 (1.03%) | $67.44 | $66.31 | 2.67 M | $212.27 B |
| 05/14/2025 | $67.31 | $67.09 (-0.33%) | $67.54 | $66.93 | 3.34 M | $211.32 B |
| 05/13/2025 | $66.76 | $67.61 (1.27%) | $67.87 | $66.55 | 3.70 M | $212.96 B |
| 05/12/2025 | $66.68 | $66.38 (-0.45%) | $67.09 | $66.14 | 5.28 M | $209.08 B |
| 05/09/2025 | $65.88 | $66.15 (0.41%) | $66.17 | $65.50 | 4.58 M | $208.36 B |
| 05/08/2025 | $64.97 | $65.08 (0.17%) | $65.54 | $64.89 | 3.66 M | $204.99 B |
| 05/07/2025 | $65.40 | $65.05 (-0.54%) | $65.46 | $64.81 | 3.62 M | $204.89 B |
| 05/06/2025 | $65.95 | $65.10 (-1.29%) | $66.15 | $65.07 | 3.87 M | $205.05 B |
| 05/05/2025 | $65.70 | $65.12 (-0.88%) | $65.71 | $64.97 | 4.35 M | $205.11 B |
| 05/02/2025 | $67.12 | $66.64 (-0.72%) | $67.16 | $65.86 | 6.61 M | $209.90 B |
| 05/01/2025 | $64.52 | $64.80 (0.43%) | $65.35 | $64.31 | 3.93 M | $204.11 B |
| 04/30/2025 | $65.31 | $64.48 (-1.27%) | $65.32 | $64.02 | 4.66 M | $203.10 B |
| 04/29/2025 | $65.32 | $65.51 (0.29%) | $65.91 | $65.26 | 2.99 M | $206.34 B |
| 04/28/2025 | $65.82 | $66.02 (0.3%) | $66.28 | $65.76 | 3.71 M | $207.95 B |
| 04/25/2025 | $65.30 | $65.86 (0.86%) | $65.99 | $65.15 | 3.60 M | $207.45 B |
| 04/24/2025 | $65.14 | $65.05 (-0.14%) | $65.25 | $64.60 | 5.48 M | $204.89 B |
| 04/23/2025 | $66.11 | $64.51 (-2.42%) | $66.11 | $64.34 | 5.77 M | $203.19 B |
| 04/22/2025 | $65.39 | $65.17 (-0.34%) | $65.75 | $64.86 | 5.57 M | $205.27 B |
| 04/21/2025 | $64.67 | $64.65 (-0.03%) | $64.74 | $63.88 | 4.50 M | $203.63 B |
| 04/17/2025 | $64.37 | $65.04 (1.04%) | $65.66 | $64.31 | 4.51 M | $204.86 B |
| 04/16/2025 | $64.02 | $64.03 (0.02%) | $64.91 | $63.77 | 6.01 M | $201.68 B |
| 04/15/2025 | $62.82 | $62.78 (-0.06%) | $63.43 | $62.58 | 4.07 M | $197.74 B |
| 04/14/2025 | $62.77 | $62.54 (-0.37%) | $62.82 | $61.85 | 4.86 M | $196.99 B |
| 04/11/2025 | $60.97 | $62.09 (1.84%) | $62.45 | $60.32 | 8.67 M | $195.57 B |
| 04/10/2025 | $62.18 | $59.78 (-3.86%) | $62.43 | $58.98 | 12.83 M | $188.30 B |
| 04/09/2025 | $59.62 | $63.89 (7.16%) | $64.48 | $58.55 | 11.99 M | $201.24 B |
| 04/08/2025 | $63.14 | $59.75 (-5.37%) | $63.57 | $59.01 | 9.29 M | $188.20 B |
| 04/07/2025 | $60.43 | $62.32 (3.13%) | $64.12 | $60.33 | 14.91 M | $196.30 B |
| 04/04/2025 | $66.74 | $64.13 (-3.91%) | $67.02 | $63.91 | 9.98 M | $202.00 B |
| 04/03/2025 | $70.65 | $69.77 (-1.25%) | $71.12 | $69.63 | 7.32 M | $219.76 B |
| 04/02/2025 | $72.40 | $72.72 (0.44%) | $72.82 | $71.88 | 3.60 M | $229.05 B |
| 04/01/2025 | $72.75 | $73.05 (0.41%) | $73.12 | $72.41 | 3.65 M | $230.09 B |
| 03/31/2025 | $72.43 | $73.28 (1.17%) | $73.47 | $72.41 | 6.13 M | $230.82 B |
| 03/28/2025 | $73.18 | $72.73 (-0.61%) | $73.22 | $72.51 | 6.54 M | $229.08 B |
| 03/27/2025 | $72.90 | $73.29 (0.53%) | $74.18 | $72.69 | 7.77 M | $230.85 B |
| 03/26/2025 | $73.27 | $73.03 (-0.33%) | $73.81 | $72.70 | 8.16 M | $230.03 B |
| 03/25/2025 | $72.63 | $72.03 (-0.83%) | $73.24 | $71.84 | 7.37 M | $226.88 B |
| 03/24/2025 | $70.96 | $71.28 (0.45%) | $71.36 | $70.91 | 4.39 M | $224.52 B |
| 03/21/2025 | $71.38 | $71.01 (-0.52%) | $71.52 | $70.77 | 3.76 M | $223.67 B |
| 03/20/2025 | $71.28 | $71.95 (0.94%) | $72.05 | $71.17 | 3.98 M | $226.63 B |
| 03/19/2025 | $71.48 | $71.52 (0.06%) | $71.79 | $71.27 | 5.03 M | $225.27 B |
| 03/18/2025 | $70.41 | $70.97 (0.8%) | $70.98 | $70.12 | 5.31 M | $223.54 B |
| 03/17/2025 | $69.65 | $70.10 (0.65%) | $70.17 | $69.32 | 5.92 M | $220.80 B |
| 03/14/2025 | $67.87 | $68.77 (1.33%) | $68.80 | $67.71 | 3.57 M | $216.61 B |
| 03/13/2025 | $67.56 | $67.74 (0.27%) | $68.19 | $67.53 | 8.87 M | $213.37 B |
| 03/12/2025 | $66.26 | $67.38 (1.69%) | $67.61 | $66.20 | 5.16 M | $212.23 B |
| 03/11/2025 | $66.98 | $66.81 (-0.25%) | $67.40 | $66.33 | 4.80 M | $210.44 B |
| 03/10/2025 | $66.93 | $66.79 (-0.21%) | $67.22 | $66.24 | 3.79 M | $210.38 B |
| 03/07/2025 | $66.60 | $66.79 (0.29%) | $67.07 | $66.18 | 4.41 M | $210.38 B |
| 03/06/2025 | $65.25 | $66.01 (1.16%) | $66.26 | $65.25 | 6.58 M | $207.92 B |
| 03/05/2025 | $66.47 | $66.10 (-0.56%) | $66.60 | $65.25 | 5.77 M | $208.20 B |
| 03/04/2025 | $65.49 | $66.20 (1.08%) | $66.56 | $65.07 | 9.11 M | $208.52 B |
| 03/03/2025 | $68.42 | $66.46 (-2.86%) | $68.53 | $65.97 | 6.59 M | $209.34 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.
