SHEL

Shell Historical Data

Company Name Stock Ticker Symbol Market Type
Shell plc SHEL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 0.32% 53.85 19:46:44
Open Price Low Price High Price Close Price Prev Close
53.32 52.96 54.355 54.02 53.68
more quote information »

SHEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.0454.35547.9251.255,464,9025.8112.09%
1 Month52.0454.56546.74151.415,596,1981.813.48%
3 Months47.0356.1844.9051.904,973,3016.8214.5%
6 Months55.4961.67544.9053.685,155,773-1.64-2.96%
1 Year51.4661.67544.9053.535,159,7672.394.64%
3 Years51.4661.67544.9053.535,159,7672.394.64%
5 Years51.4661.67544.9053.535,159,7672.394.64%

SHEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 54.02 0.34 0.63% 53.32 54.355 52.96 8,344,845
Oct 04 2022 53.68 1.35 2.58% 52.81 53.945 52.66 6,282,225
Oct 03 2022 52.33 2.57 5.16% 51.45 52.56 51.36 5,853,197
Sep 30 2022 49.76 -0.32 -0.64% 49.67 50.405 49.50 5,161,288
Sep 29 2022 50.08 0.47 0.95% 49.01 50.13 48.67 5,373,072
Sep 28 2022 49.61 1.54 3.2% 48.04 49.80 47.92 4,654,727
Sep 27 2022 48.07 1.27 2.71% 48.00 49.00 47.615 7,079,571
Sep 26 2022 46.80 -1.31 -2.72% 47.22 48.22 46.741 6,456,019
Sep 23 2022 48.11 -4.23 -8.08% 49.58 49.59 47.94 9,922,165
Sep 22 2022 52.34 0.01 0.02% 53.05 53.39 52.34 3,479,875
Sep 21 2022 52.33 -0.52 -0.98% 53.45 53.59 52.30 5,108,682
Sep 20 2022 52.85 0.36 0.69% 52.53 52.865 52.205 6,354,926
Sep 19 2022 52.49 -0.05 -0.1% 51.94 52.89 51.88 4,662,524
Sep 16 2022 52.54 -0.56 -1.05% 52.45 52.81 51.995 4,904,412
Sep 15 2022 53.10 -1.11 -2.05% 53.27 53.545 52.89 5,740,019
Sep 14 2022 54.21 1.04 1.96% 53.84 54.48 53.73 4,348,467
Sep 13 2022 53.17 -0.80 -1.48% 53.70 54.215 52.99 4,745,578
Sep 12 2022 53.97 0.32 0.6% 54.26 54.565 53.885 4,734,586
Sep 09 2022 53.65 1.49 2.86% 53.40 53.74 53.165 5,154,194
Sep 08 2022 52.16 -0.03 -0.06% 51.82 52.39 51.75 6,253,442
Sep 07 2022 52.19 -0.61 -1.16% 52.04 52.31 51.54 5,654,981
See More Historical Prices »


Your Recent History
NYSE
SHEL
Shell
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now