5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
+15.31%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $63.97 | $63.72 (-0.39%) | $63.98 | $63.60 | 11.07 K | $4.48 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 |
| 06/18/2026 | $57.62 | $58.08 (0.8%) | $58.08 | $57.62 | 300 | $4.08 M |
| 06/17/2026 | $59.13 | $58.82 (-0.52%) | $59.14 | $58.82 | 6.44 K | $4.13 M |
| 06/16/2026 | $59.65 | $59.56 (-0.15%) | $59.68 | $59.56 | 400 | $4.18 M |
| 06/15/2026 | $60.09 | $60.39 (0.5%) | $60.39 | $60.09 | 425 | $4.24 M |
| 06/12/2026 | $62.69 | $62.42 (-0.43%) | $62.84 | $62.42 | 11.20 K | $4.38 M |
| 06/11/2026 | $64.15 | $62.60 (-2.42%) | $64.15 | $62.60 | 6.20 K | $4.40 M |
| 06/10/2026 | $62.89 | $62.94 (0.08%) | $63.40 | $62.89 | 11.20 K | $4.42 M |
| 06/09/2026 | $62.55 | $62.47 (-0.13%) | $62.67 | $62.20 | 4.01 K | $4.39 M |
| 06/08/2026 | $63.46 | $63.52 (0.09%) | $63.52 | $63.42 | 500 | $4.46 M |
| 06/05/2026 | $63.23 | $62.69 (-0.85%) | $63.26 | $62.69 | 223 | $4.40 M |
| 06/04/2026 | $62.83 | $63.17 (0.54%) | $63.17 | $62.83 | 400 | $4.44 M |
| 06/03/2026 | $63.75 | $63.39 (-0.56%) | $63.75 | $63.39 | 128 | $4.45 M |
| 06/02/2026 | $62.55 | $63.13 (0.93%) | $63.13 | $62.55 | 210 | $4.43 M |
| 06/01/2026 | $62.44 | $62.08 (-0.58%) | $62.58 | $62.04 | 800 | $4.36 M |
| 05/29/2026 | $61.23 | $61.06 (-0.28%) | $61.28 | $61.06 | 5.71 K | $4.29 M |
| 05/28/2026 | $61.63 | $61.11 (-0.84%) | $61.63 | $61.11 | 10.81 K | $4.29 M |
| 05/27/2026 | $60.64 | $61.11 (0.78%) | $61.12 | $60.64 | 4.12 K | $4.29 M |
| 05/26/2026 | $62.71 | $61.92 (-1.26%) | $62.71 | $61.92 | 1.21 K | $4.35 M |
| 05/22/2026 | $62.77 | $62.48 (-0.46%) | $62.77 | $62.48 | 220 | $4.39 M |
| 05/21/2026 | $63.71 | $62.82 (-1.4%) | $63.71 | $62.82 | 1.30 K | $4.41 M |
| 05/20/2026 | $63.80 | $62.63 (-1.83%) | $63.80 | $62.63 | 1.62 K | $4.40 M |
| 05/19/2026 | $63.80 | $64.07 (0.42%) | $64.07 | $63.68 | 500 | $4.50 M |
| 05/18/2026 | $62.65 | $63.92 (2.03%) | $63.92 | $62.65 | 300 | $4.49 M |
| 05/15/2026 | $61.45 | $62.17 (1.17%) | $62.17 | $61.45 | 349 | $4.37 M |
| 05/14/2026 | $61.06 | $61.25 (0.31%) | $61.56 | $61.06 | 420 | $4.30 M |
| 05/13/2026 | $61.13 | $60.94 (-0.31%) | $61.13 | $60.94 | 221 | $4.28 M |
| 05/12/2026 | $61.20 | $61.19 (-0.02%) | $61.20 | $61.19 | 400 | $4.30 M |
| 05/11/2026 | $60.74 | $60.84 (0.16%) | $60.84 | $60.66 | 803 | $4.27 M |
| 05/08/2026 | $59.93 | $59.80 (-0.22%) | $60.10 | $59.80 | 336 | $4.20 M |
| 05/07/2026 | $60.88 | $60.32 (-0.92%) | $60.89 | $60.20 | 4.10 K | $4.24 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.
