5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
+3.35%
1 YEAR PERFORMANCE
+0.37%
Shell plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $66.26 | $67.38 (1.69%) | $67.61 | $66.20 | 5.08 M | $207.73 B |
| 03/11/2025 | $66.98 | $66.81 (-0.25%) | $67.40 | $66.33 | 4.80 M | $206.67 B |
| 03/10/2025 | $66.93 | $66.79 (-0.21%) | $67.22 | $66.24 | 3.79 M | $206.60 B |
| 03/07/2025 | $66.60 | $66.79 (0.29%) | $67.07 | $66.18 | 4.41 M | $206.60 B |
| 03/06/2025 | $65.25 | $66.01 (1.16%) | $66.26 | $65.25 | 6.58 M | $204.19 B |
| 03/05/2025 | $66.47 | $66.10 (-0.56%) | $66.60 | $65.25 | 5.77 M | $204.47 B |
| 03/04/2025 | $65.49 | $66.20 (1.08%) | $66.56 | $65.07 | 9.11 M | $204.78 B |
| 03/03/2025 | $68.42 | $66.46 (-2.86%) | $68.53 | $65.97 | 6.59 M | $205.58 B |
| 02/28/2025 | $66.71 | $67.46 (1.12%) | $67.46 | $66.38 | 3.99 M | $208.68 B |
| 02/27/2025 | $67.06 | $67.27 (0.31%) | $67.88 | $66.97 | 4.01 M | $208.09 B |
| 02/26/2025 | $67.13 | $67.40 (0.4%) | $67.54 | $66.70 | 3.44 M | $208.49 B |
| 02/25/2025 | $67.64 | $66.90 (-1.09%) | $67.67 | $66.73 | 3.07 M | $206.94 B |
| 02/24/2025 | $66.96 | $66.89 (-0.1%) | $67.17 | $66.49 | 2.89 M | $206.91 B |
| 02/21/2025 | $67.54 | $66.70 (-1.24%) | $67.57 | $66.54 | 3.33 M | $208.65 B |
| 02/20/2025 | $67.96 | $68.38 (0.62%) | $68.49 | $67.78 | 2.81 M | $213.91 B |
| 02/19/2025 | $67.79 | $67.60 (-0.28%) | $68.16 | $67.44 | 2.43 M | $211.47 B |
| 02/18/2025 | $67.59 | $67.82 (0.34%) | $68.10 | $67.45 | 3.33 M | $212.16 B |
| 02/14/2025 | $67.84 | $67.13 (-1.05%) | $68.24 | $67.10 | 2.93 M | $210.00 B |
| 02/13/2025 | $66.63 | $67.37 (1.11%) | $67.58 | $66.43 | 2.98 M | $210.75 B |
| 02/12/2025 | $66.95 | $66.76 (-0.28%) | $67.52 | $66.55 | 3.07 M | $208.84 B |
| 02/11/2025 | $66.91 | $67.38 (0.7%) | $67.72 | $66.65 | 3.53 M | $210.78 B |
| 02/10/2025 | $65.74 | $66.13 (0.59%) | $66.30 | $65.74 | 4.06 M | $206.87 B |
| 02/07/2025 | $66.30 | $65.89 (-0.62%) | $66.44 | $65.81 | 4.08 M | $206.12 B |
| 02/06/2025 | $66.86 | $66.16 (-1.05%) | $66.90 | $65.82 | 4.13 M | $206.97 B |
| 02/05/2025 | $66.43 | $66.53 (0.15%) | $66.74 | $66.20 | 3.26 M | $208.12 B |
| 02/04/2025 | $65.18 | $66.63 (2.22%) | $66.68 | $65.18 | 3.58 M | $208.44 B |
| 02/03/2025 | $65.30 | $65.17 (-0.2%) | $65.77 | $64.93 | 4.84 M | $203.87 B |
| 01/31/2025 | $67.07 | $65.85 (-1.82%) | $67.11 | $65.69 | 5.42 M | $206.00 B |
| 01/30/2025 | $66.03 | $66.65 (0.94%) | $66.95 | $65.95 | 6.26 M | $208.50 B |
| 01/29/2025 | $64.44 | $64.78 (0.53%) | $64.97 | $64.39 | 4.25 M | $202.65 B |
| 01/28/2025 | $65.15 | $64.58 (-0.87%) | $65.30 | $64.21 | 3.78 M | $202.02 B |
| 01/27/2025 | $65.30 | $65.14 (-0.25%) | $65.38 | $64.67 | 4.25 M | $203.77 B |
| 01/24/2025 | $66.38 | $65.39 (-1.49%) | $66.46 | $65.32 | 4.92 M | $204.56 B |
| 01/23/2025 | $66.70 | $66.66 (-0.06%) | $66.91 | $66.38 | 3.59 M | $208.53 B |
| 01/22/2025 | $66.84 | $65.95 (-1.33%) | $66.84 | $65.94 | 4.91 M | $206.31 B |
| 01/21/2025 | $66.95 | $66.77 (-0.27%) | $67.05 | $66.57 | 4.72 M | $208.87 B |
| 01/17/2025 | $66.80 | $66.72 (-0.12%) | $67.28 | $66.51 | 3.49 M | $208.72 B |
| 01/16/2025 | $66.19 | $66.45 (0.39%) | $66.74 | $66.13 | 3.62 M | $207.87 B |
| 01/15/2025 | $66.12 | $66.36 (0.36%) | $66.48 | $65.93 | 3.46 M | $207.59 B |
| 01/14/2025 | $65.20 | $65.91 (1.09%) | $66.07 | $65.10 | 4.23 M | $206.18 B |
| 01/13/2025 | $64.80 | $64.96 (0.25%) | $65.40 | $64.77 | 3.70 M | $203.21 B |
| 01/10/2025 | $65.95 | $64.94 (-1.53%) | $66.13 | $64.58 | 4.35 M | $203.15 B |
| 01/08/2025 | $63.89 | $64.72 (1.3%) | $64.77 | $63.81 | 5.75 M | $202.46 B |
| 01/07/2025 | $65.99 | $65.93 (-0.09%) | $66.28 | $65.67 | 5.07 M | $206.25 B |
| 01/06/2025 | $64.82 | $64.75 (-0.11%) | $65.33 | $64.61 | 3.84 M | $202.55 B |
| 01/03/2025 | $64.45 | $64.52 (0.11%) | $64.71 | $64.22 | 5.30 M | $201.83 B |
| 01/02/2025 | $62.98 | $63.10 (0.19%) | $63.33 | $62.80 | 3.86 M | $197.39 B |
| 12/31/2024 | $62.63 | $62.65 (0.03%) | $62.80 | $62.12 | 2.96 M | $195.98 B |
| 12/30/2024 | $61.94 | $61.78 (-0.26%) | $61.97 | $61.56 | 3.71 M | $193.26 B |
| 12/27/2024 | $61.61 | $61.69 (0.13%) | $62.12 | $61.43 | 3.64 M | $192.98 B |
| 12/26/2024 | $61.48 | $61.36 (-0.2%) | $61.77 | $61.33 | 2.29 M | $191.95 B |
| 12/24/2024 | $61.37 | $61.44 (0.11%) | $61.64 | $60.98 | 1.37 M | $192.20 B |
| 12/23/2024 | $60.63 | $61.16 (0.87%) | $61.29 | $60.49 | 3.30 M | $191.32 B |
| 12/20/2024 | $60.23 | $60.64 (0.68%) | $61.03 | $60.15 | 4.32 M | $189.70 B |
| 12/19/2024 | $61.42 | $60.78 (-1.04%) | $61.54 | $60.61 | 5.77 M | $190.14 B |
| 12/18/2024 | $62.09 | $60.63 (-2.35%) | $62.29 | $60.53 | 5.37 M | $189.67 B |
| 12/17/2024 | $61.74 | $61.88 (0.23%) | $62.08 | $61.59 | 4.89 M | $193.58 B |
| 12/16/2024 | $63.22 | $62.15 (-1.69%) | $63.23 | $62.09 | 4.35 M | $194.42 B |
| 12/13/2024 | $63.96 | $63.54 (-0.66%) | $64.02 | $63.44 | 4.47 M | $198.77 B |
| 12/12/2024 | $64.27 | $64.00 (-0.42%) | $64.64 | $63.90 | 3.86 M | $200.21 B |
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.
