5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-8.85%
3 MONTH PERFORMANCE
+15.31%
6 MONTH PERFORMANCE
+13.94%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+34.28%
Shell plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.44 | $62.45 (0.02%) | $62.45 | $62.44 | 378 | $4.39 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 |
| 03/20/2026 | $66.32 | $65.87 (-0.68%) | $66.55 | $65.87 | 3.30 K | $4.63 M |
| 03/19/2026 | $66.87 | $65.96 (-1.36%) | $67.12 | $65.96 | 17.10 K | $4.63 M |
| 03/18/2026 | $67.33 | $67.88 (0.82%) | $67.88 | $67.22 | 435 | $4.77 M |
| 03/17/2026 | $66.74 | $66.72 (-0.03%) | $67.45 | $66.71 | 7.90 K | $4.69 M |
| 03/16/2026 | $65.79 | $66.03 (0.36%) | $66.45 | $65.73 | 5.95 K | $4.64 M |
| 03/13/2026 | $65.68 | $66.50 (1.25%) | $66.50 | $65.67 | 13.60 K | $4.67 M |
| 03/12/2026 | $64.78 | $65.13 (0.54%) | $65.55 | $64.58 | 26.80 K | $4.58 M |
| 03/11/2026 | $63.26 | $64.11 (1.34%) | $64.11 | $62.99 | 9.24 K | $4.50 M |
| 03/10/2026 | $62.52 | $62.38 (-0.22%) | $62.65 | $62.18 | 17.60 K | $4.38 M |
| 03/09/2026 | $62.57 | $62.72 (0.24%) | $63.66 | $62.57 | 19.91 K | $4.41 M |
| 03/06/2026 | $61.44 | $62.46 (1.66%) | $62.46 | $61.22 | 9.30 K | $4.39 M |
| 03/05/2026 | $61.28 | $61.33 (0.08%) | $61.59 | $60.78 | 49.00 K | $4.31 M |
| 03/04/2026 | $60.99 | $61.05 (0.1%) | $61.05 | $60.99 | 4.04 K | $4.29 M |
| 03/03/2026 | $61.26 | $60.80 (-0.75%) | $61.40 | $60.80 | 15.50 K | $4.27 M |
| 03/02/2026 | $62.22 | $62.02 (-0.32%) | $62.22 | $61.57 | 1.60 K | $4.36 M |
| 02/27/2026 | $60.48 | $61.08 (0.99%) | $61.08 | $60.48 | 1.80 K | $4.29 M |
| 02/26/2026 | $59.00 | $59.44 (0.75%) | $59.64 | $59.00 | 1.90 K | $4.18 M |
| 02/25/2026 | $59.46 | $59.89 (0.72%) | $59.89 | $59.46 | 3.73 K | $4.21 M |
| 02/24/2026 | $59.06 | $59.08 (0.03%) | $59.08 | $59.06 | 200 | $4.15 M |
| 02/23/2026 | $58.61 | $58.61 (0%) | $58.61 | $58.61 | 132 | $4.12 M |
| 02/20/2026 | $58.23 | $58.44 (0.36%) | $58.44 | $58.08 | 16.63 K | $4.11 M |
| 02/19/2026 | $58.65 | $58.56 (-0.15%) | $58.68 | $58.08 | 13.62 K | $4.11 M |
| 02/18/2026 | $57.64 | $57.93 (0.5%) | $57.93 | $57.64 | 2.54 K | $4.07 M |
| 02/17/2026 | $56.41 | $56.41 (0%) | $56.41 | $56.41 | 241 | $3.96 M |
| 02/13/2026 | $56.24 | $56.55 (0.55%) | $56.55 | $56.24 | 1.90 K | $3.97 M |
| 02/12/2026 | $57.08 | $56.25 (-1.45%) | $57.08 | $56.00 | 4.91 K | $3.95 M |
| 02/11/2026 | $56.77 | $57.68 (1.6%) | $57.68 | $56.77 | 831 | $4.05 M |
| 02/10/2026 | $55.78 | $55.91 (0.23%) | $55.91 | $55.78 | 215 | $3.93 M |
| 02/09/2026 | $55.11 | $55.69 (1.05%) | $55.69 | $54.99 | 4.81 K | $3.91 M |
| 02/06/2026 | $54.29 | $54.29 (0%) | $54.75 | $54.23 | 7.20 K | $3.81 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.
