Shell plc (SHEL)
66.65
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 66.03 | 66.95 | 65.95 | 66.65 | 6,232,725 | 66.65 |
| 1/29/2025 | 64.44 | 64.97 | 64.39 | 64.78 | 4,241,736 | 64.78 |
| 1/28/2025 | 65.15 | 65.30 | 64.21 | 64.58 | 3,825,488 | 64.58 |
| 1/27/2025 | 65.30 | 65.38 | 64.67 | 65.14 | 4,243,761 | 65.14 |
| 1/24/2025 | 66.38 | 66.45 | 65.32 | 65.39 | 4,915,900 | 65.39 |
| 1/23/2025 | 66.70 | 66.91 | 66.38 | 66.66 | 3,585,399 | 66.66 |
| 1/22/2025 | 66.84 | 66.84 | 65.94 | 65.95 | 4,912,386 | 65.95 |
| 1/21/2025 | 66.95 | 67.05 | 66.57 | 66.77 | 4,714,433 | 66.77 |
| 1/17/2025 | 66.80 | 67.28 | 66.51 | 66.72 | 3,486,318 | 66.72 |
| 1/16/2025 | 66.19 | 66.74 | 66.13 | 66.45 | 3,621,980 | 66.45 |
| 1/15/2025 | 66.12 | 66.48 | 65.92 | 66.36 | 3,459,086 | 66.36 |
| 1/14/2025 | 65.20 | 66.06 | 65.10 | 65.91 | 4,221,915 | 65.91 |
| 1/13/2025 | 64.80 | 65.40 | 64.77 | 64.96 | 3,702,842 | 64.96 |
| 1/10/2025 | 65.95 | 66.13 | 64.58 | 64.94 | 4,352,067 | 64.94 |
| 1/08/2025 | 63.89 | 64.77 | 63.81 | 64.72 | 5,750,879 | 64.72 |
| 1/07/2025 | 65.99 | 66.28 | 65.67 | 65.93 | 5,067,232 | 65.93 |
| 1/06/2025 | 64.82 | 65.33 | 64.61 | 64.75 | 3,838,333 | 64.75 |
| 1/03/2025 | 64.45 | 64.71 | 64.22 | 64.52 | 5,296,231 | 64.52 |
| 1/02/2025 | 62.98 | 63.33 | 62.80 | 63.10 | 3,858,019 | 63.10 |
| 12/31/2024 | 61.78 | 0.00 | 62.65 | 62.65 | 0 | 62.65 |
| 12/30/2024 | 61.94 | 61.97 | 61.56 | 61.78 | 3,706,018 | 61.78 |
| 12/27/2024 | 61.61 | 62.12 | 61.43 | 61.69 | 3,639,764 | 61.69 |
| 12/26/2024 | 61.48 | 61.77 | 61.33 | 61.36 | 2,288,754 | 61.36 |
| 12/24/2024 | 61.37 | 61.63 | 60.98 | 61.44 | 1,369,651 | 61.44 |
| 12/23/2024 | 60.63 | 61.29 | 60.48 | 61.16 | 3,300,463 | 61.16 |
| 12/20/2024 | 60.23 | 61.03 | 60.15 | 60.64 | 4,317,496 | 60.64 |
| 12/19/2024 | 61.42 | 61.54 | 60.61 | 60.95 | 4,813,784 | 60.95 |
| 12/18/2024 | 62.09 | 62.29 | 60.53 | 60.63 | 5,368,207 | 60.63 |
| 12/17/2024 | 61.74 | 62.08 | 61.59 | 61.88 | 4,892,700 | 61.88 |
| 12/16/2024 | 63.22 | 63.23 | 62.09 | 62.15 | 4,347,130 | 62.15 |
| 12/13/2024 | 63.96 | 64.02 | 63.44 | 63.54 | 4,470,670 | 63.54 |
| 12/12/2024 | 64.27 | 64.64 | 63.90 | 64.00 | 3,857,685 | 64.00 |
| 12/11/2024 | 64.36 | 64.54 | 63.79 | 64.53 | 3,481,198 | 64.53 |
| 12/10/2024 | 64.78 | 64.85 | 64.22 | 64.38 | 3,491,236 | 64.38 |
| 12/09/2024 | 64.75 | 65.64 | 64.62 | 64.70 | 4,650,219 | 64.70 |
| 12/06/2024 | 64.25 | 64.28 | 63.00 | 63.25 | 5,011,495 | 63.25 |
| 12/05/2024 | 64.32 | 64.62 | 63.93 | 64.35 | 4,865,996 | 64.35 |
| 12/04/2024 | 65.59 | 65.59 | 64.09 | 64.21 | 5,089,516 | 64.21 |
| 12/03/2024 | 65.50 | 65.57 | 64.97 | 65.28 | 3,877,091 | 65.28 |
| 12/02/2024 | 64.67 | 64.73 | 63.81 | 64.34 | 4,055,196 | 64.34 |
| 11/29/2024 | 64.75 | 65.00 | 64.65 | 64.74 | 2,225,476 | 64.74 |
| 11/27/2024 | 64.69 | 65.04 | 64.55 | 64.91 | 3,006,582 | 64.91 |
| 11/26/2024 | 65.06 | 65.07 | 64.43 | 64.79 | 3,616,780 | 64.79 |
| 11/25/2024 | 65.96 | 66.11 | 65.00 | 65.05 | 3,327,712 | 65.05 |
| 11/22/2024 | 65.73 | 66.22 | 65.68 | 66.03 | 3,710,656 | 66.03 |
| 11/21/2024 | 65.98 | 66.39 | 65.85 | 66.27 | 3,951,079 | 66.27 |
| 11/20/2024 | 65.59 | 65.76 | 65.12 | 65.43 | 2,742,874 | 65.43 |
| 11/19/2024 | 65.88 | 66.18 | 65.56 | 65.81 | 2,892,377 | 65.81 |
| 11/18/2024 | 66.11 | 66.57 | 65.92 | 66.32 | 3,329,244 | 66.32 |
| 11/15/2024 | 65.49 | 65.77 | 65.27 | 65.47 | 4,349,687 | 65.47 |
| 11/14/2024 | 65.88 | 66.12 | 65.65 | 65.79 | 5,436,760 | 65.10 |
| 11/13/2024 | 65.01 | 65.80 | 64.46 | 65.48 | 5,946,176 | 64.80 |
| 11/12/2024 | 65.84 | 66.01 | 64.95 | 65.57 | 6,833,670 | 64.88 |
| 11/11/2024 | 66.69 | 66.91 | 66.34 | 66.84 | 4,718,219 | 66.14 |
| 11/08/2024 | 67.67 | 67.68 | 66.67 | 67.06 | 4,155,936 | 66.36 |
| 11/07/2024 | 68.62 | 68.83 | 68.19 | 68.61 | 5,246,261 | 67.89 |
| 11/06/2024 | 67.14 | 68.44 | 66.86 | 68.35 | 7,714,778 | 67.64 |
| 11/05/2024 | 68.48 | 68.61 | 67.89 | 68.22 | 4,015,945 | 67.51 |
| 11/04/2024 | 68.19 | 68.54 | 67.61 | 67.74 | 5,069,844 | 67.03 |
| 11/01/2024 | 68.01 | 68.09 | 67.29 | 67.49 | 8,591,338 | 66.78 |
| 10/31/2024 | 66.31 | 67.69 | 66.26 | 67.55 | 12,705,937 | 66.84 |