5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+22.07%
Shell plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $69.24 | $68.75 (-0.71%) | $69.25 | $68.75 | 5.11 K | $4.83 M |
| 09/18/2026 | $69.24 | $68.87 (-0.53%) | $69.48 | $68.87 | 7.50 K | $4.84 M |
| 09/17/2026 | $69.26 | $69.92 (0.95%) | $69.92 | $69.26 | 13.32 K | $4.91 M |
| 09/16/2026 | $70.77 | $69.62 (-1.62%) | $70.79 | $69.62 | 11.10 K | $4.89 M |
| 09/15/2026 | $70.35 | $71.50 (1.63%) | $71.58 | $70.35 | 1.04 K | $5.02 M |
| 09/14/2026 | $70.26 | $69.53 (-1.04%) | $70.29 | $69.42 | 5.42 K | $4.88 M |
| 09/11/2026 | $69.72 | $69.61 (-0.16%) | $69.72 | $69.46 | 512 | $4.89 M |
| 09/10/2026 | $69.79 | $69.25 (-0.77%) | $69.79 | $69.17 | 5.50 K | $4.86 M |
| 09/09/2026 | $69.16 | $68.88 (-0.4%) | $69.16 | $68.69 | 628 | $4.84 M |
| 09/08/2026 | $68.52 | $68.75 (0.34%) | $68.89 | $68.23 | 5.23 K | $4.83 M |
| 09/04/2026 | $67.28 | $67.18 (-0.15%) | $67.35 | $67.18 | 246 | $4.72 M |
| 09/03/2026 | $66.95 | $66.69 (-0.39%) | $67.32 | $66.69 | 5.80 K | $4.68 M |
| 09/02/2026 | $67.33 | $67.15 (-0.27%) | $67.48 | $67.11 | 5.14 K | $4.72 M |
| 09/01/2026 | $66.88 | $67.67 (1.18%) | $67.67 | $66.73 | 10.90 K | $4.75 M |
| 08/31/2026 | $66.27 | $65.90 (-0.56%) | $66.65 | $65.74 | 5.64 K | $4.63 M |
| 08/28/2026 | $65.32 | $65.57 (0.38%) | $65.57 | $65.32 | 5.70 K | $4.61 M |
| 08/27/2026 | $65.58 | $65.27 (-0.47%) | $65.58 | $64.97 | 300 | $4.59 M |
| 08/26/2026 | $65.49 | $65.51 (0.03%) | $66.24 | $65.48 | 6.30 K | $4.60 M |
| 08/25/2026 | $65.98 | $66.12 (0.21%) | $66.12 | $65.98 | 131 | $4.64 M |
| 08/24/2026 | $66.82 | $66.76 (-0.09%) | $66.93 | $66.76 | 1.33 K | $4.69 M |
| 08/21/2026 | $67.29 | $66.87 (-0.62%) | $67.29 | $66.77 | 600 | $4.70 M |
| 08/20/2026 | $67.65 | $67.19 (-0.68%) | $67.65 | $67.17 | 1.40 K | $4.72 M |
| 08/19/2026 | $66.96 | $66.61 (-0.52%) | $67.21 | $66.61 | 33.40 K | $4.68 M |
| 08/18/2026 | $66.58 | $66.38 (-0.3%) | $66.72 | $66.38 | 2.92 K | $4.66 M |
| 08/17/2026 | $65.41 | $66.03 (0.95%) | $66.05 | $65.40 | 5.50 K | $4.64 M |
| 08/14/2026 | $64.83 | $65.34 (0.79%) | $65.55 | $64.76 | 16.60 K | $4.59 M |
| 08/13/2026 | $64.29 | $64.67 (0.59%) | $64.67 | $64.29 | 6.00 K | $4.54 M |
| 08/12/2026 | $64.38 | $64.74 (0.56%) | $64.74 | $64.27 | 14.72 K | $4.55 M |
| 08/11/2026 | $64.61 | $65.01 (0.62%) | $65.14 | $64.61 | 4.92 K | $4.57 M |
| 08/10/2026 | $64.13 | $64.53 (0.62%) | $64.53 | $64.13 | 4.23 K | $4.53 M |
| 08/07/2026 | $63.97 | $63.49 (-0.75%) | $63.98 | $63.49 | 11.91 K | $4.46 M |
| 08/06/2026 | $63.93 | $64.54 (0.95%) | $64.68 | $63.83 | 7.72 K | $4.53 M |
| 08/05/2026 | $64.86 | $63.19 (-2.57%) | $64.86 | $63.19 | 16.20 K | $4.44 M |
| 08/04/2026 | $64.41 | $64.81 (0.62%) | $64.81 | $64.41 | 700 | $4.55 M |
| 08/03/2026 | $65.66 | $65.72 (0.09%) | $65.79 | $65.66 | 5.04 K | $4.62 M |
| 07/31/2026 | $65.94 | $66.14 (0.3%) | $66.14 | $65.63 | 24.13 K | $4.65 M |
| 07/30/2026 | $65.48 | $65.09 (-0.6%) | $65.55 | $64.42 | 29.82 K | $4.57 M |
| 07/29/2026 | $64.58 | $64.22 (-0.56%) | $64.58 | $64.07 | 17.00 K | $4.51 M |
| 07/28/2026 | $63.28 | $62.97 (-0.49%) | $63.28 | $62.97 | 340 | $4.42 M |
| 07/27/2026 | $63.70 | $63.11 (-0.93%) | $63.79 | $63.11 | 8.95 K | $4.43 M |
| 07/24/2026 | $64.27 | $64.25 (-0.03%) | $64.52 | $64.14 | 5.52 K | $4.51 M |
| 07/23/2026 | $64.79 | $63.95 (-1.3%) | $64.94 | $63.95 | 19.45 K | $4.49 M |
| 07/22/2026 | $64.17 | $63.65 (-0.81%) | $64.20 | $63.65 | 326 | $4.47 M |
| 07/21/2026 | $62.92 | $63.15 (0.37%) | $63.15 | $62.80 | 10.43 K | $4.44 M |
| 07/20/2026 | $62.10 | $62.23 (0.21%) | $62.72 | $62.10 | 6.20 K | $4.37 M |
| 07/17/2026 | $62.77 | $63.03 (0.41%) | $63.10 | $62.73 | 5.30 K | $4.43 M |
| 07/16/2026 | $61.44 | $61.35 (-0.15%) | $61.61 | $61.30 | 600 | $4.31 M |
| 07/15/2026 | $61.77 | $60.78 (-1.6%) | $61.83 | $60.64 | 22.10 K | $4.27 M |
| 07/14/2026 | $61.41 | $61.25 (-0.26%) | $61.53 | $61.12 | 6.80 K | $4.30 M |
| 07/13/2026 | $60.24 | $61.03 (1.31%) | $61.16 | $60.24 | 11.30 K | $4.29 M |
| 07/10/2026 | $59.25 | $59.63 (0.64%) | $59.63 | $59.17 | 17.80 K | $4.19 M |
| 07/09/2026 | $59.38 | $59.06 (-0.54%) | $59.38 | $59.06 | 5.50 K | $4.15 M |
| 07/08/2026 | $59.98 | $59.67 (-0.52%) | $59.98 | $59.43 | 8.50 K | $4.19 M |
| 07/07/2026 | $58.35 | $59.55 (2.06%) | $59.55 | $58.34 | 9.45 K | $4.18 M |
| 07/06/2026 | $56.50 | $56.83 (0.58%) | $56.83 | $56.50 | 10.10 K | $3.99 M |
| 07/02/2026 | $56.64 | $56.86 (0.39%) | $56.86 | $56.64 | 244 | $3.99 M |
| 07/01/2026 | $56.08 | $56.17 (0.16%) | $56.17 | $56.08 | 500 | $3.95 M |
| 06/30/2026 | $56.89 | $56.91 (0.04%) | $56.91 | $56.89 | 200 | $4.00 M |
| 06/29/2026 | $56.46 | $56.46 (0%) | $56.46 | $56.46 | 132 | $3.97 M |
| 06/26/2026 | $56.48 | $56.48 (0%) | $56.48 | $56.48 | 300 | $3.97 M |
| 06/25/2026 | $57.32 | $57.06 (-0.45%) | $57.32 | $56.91 | 9.50 K | $4.01 M |
| 06/24/2026 | $57.79 | $57.50 (-0.5%) | $57.79 | $57.50 | 241 | $4.04 M |
| 06/23/2026 | $58.20 | $58.58 (0.65%) | $58.69 | $58.20 | 3.70 K | $4.12 M |
| 06/22/2026 | $58.28 | $58.44 (0.27%) | $58.70 | $58.27 | 5.70 K | $4.11 M |
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.
