Australia markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.03-0.11 (-0.15%)
At close: 04:00PM EDT
70.51 -0.51 (-0.73%)
After hours: 07:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202471.3171.5570.7771.0371.033,754,880
17 Apr 202471.2171.7270.6271.1471.144,047,598
16 Apr 202471.5471.7870.8471.0671.065,079,860
15 Apr 202472.5272.7171.6771.9471.947,277,935
12 Apr 202473.4573.9472.2872.4472.447,385,441
11 Apr 202473.0673.0971.6872.6672.664,996,448
10 Apr 202472.3072.6671.9272.6572.654,666,561
09 Apr 202472.5072.7271.7371.8471.844,663,489
08 Apr 202471.4072.0371.1971.8271.825,096,694
05 Apr 202470.4971.4169.8471.2971.294,968,577
04 Apr 202470.4970.6769.9970.2570.255,377,096
03 Apr 202469.4470.1269.2770.0970.096,214,206
02 Apr 202468.6369.7868.5469.7669.768,048,802
01 Apr 202467.0468.0166.5967.9267.923,104,385
28 Mar 202466.8667.2466.8667.0467.042,876,269
27 Mar 202466.3966.8166.2966.7666.762,813,776
26 Mar 202467.7867.7966.7666.7666.763,678,928
25 Mar 202467.2167.7267.2167.4267.422,918,439
22 Mar 202466.9766.9866.6066.9266.922,962,685
21 Mar 202467.2567.4066.8466.8566.854,038,391
20 Mar 202466.2067.0666.1066.9366.933,904,170
19 Mar 202466.2866.7466.2566.4766.472,776,339
18 Mar 202466.0666.2965.5566.1466.143,716,208
15 Mar 202465.6865.9965.4465.8665.864,216,901
14 Mar 202465.5265.7865.0365.7865.784,606,613
13 Mar 202465.0065.7664.9865.7165.714,646,860
12 Mar 202464.6464.9264.3564.5164.513,379,014
11 Mar 202464.0164.3563.7264.2964.293,219,491
08 Mar 202464.5764.6464.0564.3264.322,200,250
07 Mar 202463.9364.4063.8164.2564.254,214,556
06 Mar 202464.1864.3263.7763.8563.854,168,220
05 Mar 202462.7763.2862.6962.8762.873,776,959
04 Mar 202463.5663.6862.8462.8562.853,194,123
01 Mar 202463.3963.9063.1963.5663.564,818,352
29 Feb 202463.0863.3462.6962.8362.832,914,810
28 Feb 202463.2163.4662.5462.5862.584,095,859
27 Feb 202463.6663.8263.3363.4063.403,225,053
26 Feb 202463.1963.5263.0263.3863.386,115,259
23 Feb 202463.8464.0463.3863.9363.933,176,388
22 Feb 202464.3464.4663.8164.1364.135,172,043
21 Feb 202463.7664.3963.6064.3864.386,747,228
20 Feb 202463.9463.9463.3063.6263.627,343,288
16 Feb 202463.6063.9063.4563.5763.573,977,906
15 Feb 202462.0663.6362.0363.5863.585,497,231
15 Feb 20240.688 Dividend
14 Feb 202463.7163.9763.2863.4362.743,777,604
13 Feb 202464.1264.2063.1363.4262.734,707,926
12 Feb 202463.9764.2563.6564.1563.454,204,223
09 Feb 202463.8864.1763.5663.7463.053,620,567
08 Feb 202463.2563.7363.2263.5662.874,720,812
07 Feb 202463.2963.6262.9063.5662.874,578,603
06 Feb 202463.1263.9763.0863.6562.965,139,418
05 Feb 202463.0063.1762.5662.9862.304,426,312
02 Feb 202463.7563.8763.0163.3062.615,547,851
01 Feb 202464.2564.9863.8364.0863.3810,950,785
31 Jan 202463.5763.7662.8062.9162.236,776,727
30 Jan 202463.2464.0563.0063.8963.204,431,459
29 Jan 202463.2263.4162.7163.4162.724,660,680
26 Jan 202462.7063.2362.4763.1762.485,348,091
25 Jan 202461.8162.5161.4062.4961.815,787,649
24 Jan 202461.4361.7061.2661.4660.795,382,358
23 Jan 202460.7761.1760.7461.1560.493,955,206
22 Jan 202460.6961.2960.4461.1860.524,857,336
19 Jan 202461.2861.2960.7561.1160.453,884,440
18 Jan 202461.2161.3960.7661.3560.686,001,278
17 Jan 202460.6461.0960.3461.0460.385,755,790
16 Jan 202462.9263.0861.7561.7661.095,960,886
12 Jan 202464.1064.2663.4963.8063.114,422,731
11 Jan 202463.7863.7962.7663.2062.516,864,320
10 Jan 202463.7063.7662.9063.0762.395,538,011
09 Jan 202464.4464.4963.8163.9063.214,761,449
08 Jan 202464.9164.9164.1864.6263.928,500,321
05 Jan 202466.6066.7765.5865.7365.026,441,927
04 Jan 202467.3367.6566.3266.3665.643,420,027
03 Jan 202466.0967.0965.9466.9366.204,389,824
02 Jan 202465.8666.4265.6765.9165.204,934,145
29 Dec 202366.0966.1265.6665.8065.093,041,426
28 Dec 202366.0466.2065.4465.4564.743,227,686
27 Dec 202366.2066.3665.9666.1365.413,402,886
26 Dec 202365.9266.3665.8566.1165.392,649,997
22 Dec 202366.0266.2165.6465.8165.103,487,230
21 Dec 202365.5765.9665.3165.6564.948,997,217
20 Dec 202366.0266.3665.0665.0664.357,623,867
19 Dec 202365.3765.6065.1565.5064.794,870,480
18 Dec 202365.1965.3764.6864.7164.014,674,660
15 Dec 202364.7064.8464.0564.0863.386,033,068
14 Dec 202365.0665.6164.8965.4964.786,924,106
13 Dec 202363.6264.2363.0864.2263.525,627,025
12 Dec 202363.7263.9663.4263.7063.015,417,771
11 Dec 202364.1364.4963.7963.8863.194,608,888
08 Dec 202363.5864.2863.5364.1463.445,831,511
07 Dec 202363.3963.6563.0563.2762.585,329,522
06 Dec 202364.1164.1463.0363.0562.376,464,874
05 Dec 202364.6864.9064.1464.1663.466,521,106
04 Dec 202364.8665.2264.6164.8964.196,188,176
01 Dec 202365.7166.2465.3965.4364.726,554,278
30 Nov 202366.4967.1465.4765.8065.096,604,567
29 Nov 202366.0466.0965.5365.8565.147,969,490
28 Nov 202366.2066.5065.9266.0065.283,074,245
27 Nov 202366.1666.2765.6765.8165.103,559,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...