5 DAY PERFORMANCE
+7.78%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-4.66%
6 MONTH PERFORMANCE
+17.82%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+23.42%
Shell plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $62.44 | $62.20 (-0.38%) | $62.45 | $62.20 | 400 | $4.37 M |
| 05/05/2026 | $64.43 | $64.29 (-0.22%) | $64.43 | $64.29 | 600 | $4.52 M |
| 05/04/2026 | $63.89 | $63.99 (0.16%) | $64.77 | $63.89 | 1.90 K | $4.50 M |
| 05/01/2026 | $64.13 | $63.66 (-0.73%) | $64.18 | $63.66 | 800 | $4.47 M |
| 04/30/2026 | $64.13 | $64.70 (0.89%) | $64.70 | $64.13 | 800 | $4.55 M |
| 04/29/2026 | $63.80 | $63.97 (0.27%) | $63.97 | $63.60 | 500 | $4.49 M |
| 04/28/2026 | $63.38 | $62.84 (-0.85%) | $63.38 | $62.84 | 2.13 K | $4.41 M |
| 04/27/2026 | $64.06 | $62.32 (-2.72%) | $64.06 | $62.32 | 3.70 K | $4.38 M |
| 04/24/2026 | $64.26 | $63.87 (-0.61%) | $64.26 | $63.87 | 319 | $4.49 M |
| 04/23/2026 | $64.22 | $64.37 (0.23%) | $64.55 | $64.13 | 511 | $4.52 M |
| 04/22/2026 | $63.94 | $64.31 (0.58%) | $64.35 | $63.94 | 340 | $4.52 M |
| 04/21/2026 | $63.46 | $63.93 (0.74%) | $63.93 | $63.40 | 700 | $4.49 M |
| 04/20/2026 | $63.14 | $63.11 (-0.05%) | $63.29 | $63.11 | 312 | $4.43 M |
| 04/17/2026 | $62.73 | $63.21 (0.77%) | $63.21 | $62.73 | 4.42 K | $4.44 M |
| 04/16/2026 | $65.20 | $65.63 (0.66%) | $65.78 | $65.20 | 3.50 K | $4.61 M |
| 04/15/2026 | $64.90 | $64.31 (-0.91%) | $64.90 | $64.31 | 308 | $4.52 M |
| 04/14/2026 | $65.60 | $65.34 (-0.4%) | $65.72 | $65.34 | 331 | $4.59 M |
| 04/13/2026 | $67.13 | $66.50 (-0.94%) | $67.30 | $66.26 | 630 | $4.67 M |
| 04/10/2026 | $66.16 | $66.51 (0.53%) | $66.51 | $66.16 | 242 | $4.67 M |
| 04/09/2026 | $66.78 | $65.84 (-1.41%) | $67.01 | $65.84 | 300 | $4.63 M |
| 04/08/2026 | $66.08 | $66.65 (0.86%) | $66.65 | $65.94 | 4.02 K | $4.68 M |
| 04/07/2026 | $69.05 | $68.55 (-0.72%) | $69.10 | $68.54 | 2.10 K | $4.82 M |
| 04/06/2026 | $68.30 | $68.68 (0.56%) | $68.68 | $67.78 | 1.14 K | $4.82 M |
| 04/02/2026 | $68.61 | $68.32 (-0.42%) | $68.82 | $68.32 | 8.20 K | $4.80 M |
| 04/01/2026 | $67.95 | $67.20 (-1.1%) | $68.07 | $67.08 | 7.50 K | $4.72 M |
| 03/31/2026 | $69.20 | $68.09 (-1.6%) | $69.49 | $67.91 | 14.83 K | $4.78 M |
| 03/30/2026 | $68.76 | $68.27 (-0.71%) | $69.02 | $68.27 | 6.42 K | $4.80 M |
| 03/27/2026 | $67.00 | $67.45 (0.67%) | $67.45 | $67.00 | 800 | $4.74 M |
| 03/26/2026 | $66.82 | $67.29 (0.7%) | $67.48 | $66.81 | 13.73 K | $4.73 M |
| 03/25/2026 | $66.80 | $66.80 (0%) | $66.80 | $66.60 | 600 | $4.69 M |
| 03/24/2026 | $66.45 | $66.25 (-0.3%) | $67.25 | $66.25 | 23.51 K | $4.65 M |
| 03/23/2026 | $64.34 | $65.66 (2.05%) | $65.66 | $64.19 | 21.33 K | $4.61 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.
