5 DAY PERFORMANCE
-20.51%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-2.63%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+12.65%
Shell plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $73.85 | $72.26 (-2.15%) | $73.90 | $72.26 | 1.83 K | $4.34 M |
| 11/04/2026 | $74.60 | $73.39 (-1.62%) | $74.70 | $72.61 | 7.74 K | $4.40 M |
| 11/03/2026 | $75.34 | $75.47 (0.17%) | $75.47 | $75.34 | 200 | $4.53 M |
| 11/02/2026 | $77.28 | $76.03 (-1.62%) | $77.28 | $76.00 | 6.10 K | $4.56 M |
| 10/30/2026 | $78.95 | $78.75 (-0.25%) | $79.34 | $78.68 | 1.84 K | $4.73 M |
| 10/29/2026 | $79.26 | $78.23 (-1.3%) | $79.26 | $78.00 | 4.13 K | $4.69 M |
| 10/28/2026 | $76.66 | $76.62 (-0.05%) | $77.13 | $76.62 | 600 | $4.60 M |
| 10/27/2026 | $77.22 | $76.42 (-1.04%) | $77.22 | $76.42 | 247 | $4.59 M |
| 10/26/2026 | $77.23 | $77.76 (0.69%) | $78.15 | $77.23 | 3.70 K | $4.67 M |
| 10/23/2026 | $78.52 | $78.52 (0%) | $78.52 | $78.52 | 110 | $4.71 M |
| 10/22/2026 | $76.50 | $76.70 (0.26%) | $76.70 | $75.87 | 400 | $4.60 M |
| 10/21/2026 | $76.54 | $76.44 (-0.13%) | $76.63 | $76.44 | 418 | $4.59 M |
| 10/20/2026 | $77.52 | $76.61 (-1.17%) | $77.57 | $75.90 | 14.44 K | $4.60 M |
| 10/19/2026 | $77.25 | $76.61 (-0.83%) | $77.32 | $76.61 | 706 | $4.60 M |
| 10/16/2026 | $77.12 | $77.60 (0.62%) | $77.60 | $76.62 | 17.50 K | $4.66 M |
| 10/15/2026 | $77.24 | $75.80 (-1.86%) | $77.24 | $75.80 | 12.12 K | $4.55 M |
| 10/14/2026 | $76.17 | $76.24 (0.09%) | $76.54 | $76.06 | 10.30 K | $4.57 M |
| 10/13/2026 | $75.10 | $75.56 (0.61%) | $75.56 | $75.05 | 5.60 K | $4.53 M |
| 10/12/2026 | $74.77 | $74.72 (-0.07%) | $74.97 | $74.72 | 10.11 K | $4.48 M |
| 10/09/2026 | $74.13 | $73.55 (-0.78%) | $74.34 | $73.55 | 5.94 K | $5.17 M |
| 10/08/2026 | $73.52 | $73.62 (0.14%) | $73.77 | $73.52 | 5.60 K | $5.17 M |
| 10/07/2026 | $71.69 | $71.30 (-0.54%) | $72.12 | $71.19 | 6.82 K | $5.01 M |
| 10/06/2026 | $71.02 | $71.61 (0.83%) | $71.61 | $70.92 | 5.10 K | $5.03 M |
| 10/05/2026 | $70.79 | $71.13 (0.48%) | $71.13 | $70.79 | 243 | $5.00 M |
| 10/02/2026 | $70.24 | $70.91 (0.95%) | $70.92 | $70.24 | 8.73 K | $4.98 M |
| 10/01/2026 | $69.75 | $70.51 (1.09%) | $70.51 | $69.72 | 11.64 K | $4.95 M |
| 09/30/2026 | $70.14 | $70.17 (0.04%) | $70.17 | $69.86 | 11.11 K | $4.93 M |
| 09/29/2026 | $70.30 | $70.19 (-0.16%) | $70.54 | $70.04 | 1.00 K | $4.93 M |
| 09/28/2026 | $71.62 | $70.99 (-0.88%) | $72.01 | $70.89 | 9.50 K | $4.99 M |
| 09/25/2026 | $70.32 | $70.55 (0.33%) | $70.60 | $70.22 | 14.00 K | $4.96 M |
| 09/24/2026 | $71.26 | $70.47 (-1.11%) | $71.26 | $70.47 | 3.83 K | $4.95 M |
| 09/23/2026 | $69.15 | $70.18 (1.49%) | $70.18 | $69.15 | 5.70 K | $4.93 M |
| 09/22/2026 | $68.55 | $68.81 (0.38%) | $68.84 | $68.55 | 500 | $4.83 M |
| 09/21/2026 | $69.15 | $68.22 (-1.34%) | $69.25 | $68.22 | 5.12 K | $4.79 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 |
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.
