SHEL

Shell Historical Data

SHEL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 57.72 -0.33 -0.57% 57.72 58.21 57.485 3,510,630
Dec 01 2022 58.05 -0.42 -0.72% 58.69 58.77 57.91 4,084,523
Nov 30 2022 58.47 0.85 1.48% 58.47 58.74 57.8562 5,376,183
Nov 29 2022 57.62 1.13 2.0% 57.27 58.03 57.27 4,337,277
Nov 28 2022 56.49 -0.33 -0.58% 56.52 57.055 56.255 3,805,021
Nov 25 2022 56.82 0.00 +0.00% 57.00 57.54 56.78 0
Nov 25 2022 56.82 -0.01 -0.02% 57.00 57.54 56.78 1,500,910
Nov 24 2022 56.83 0.00 +0.00% 56.32 57.00 56.11 0
Nov 23 2022 56.83 0.01 0.02% 56.32 57.00 56.11 3,203,252
Nov 22 2022 56.82 2.13 3.89% 56.00 56.95 55.72 3,417,044
Nov 21 2022 54.69 -1.25 -2.23% 54.71 54.83 53.5101 4,370,868
Nov 18 2022 55.94 -0.75 -1.32% 55.87 56.145 55.14 3,367,212
Nov 17 2022 56.69 0.87 1.56% 55.71 56.75 55.51 4,534,361
Nov 16 2022 55.82 -0.46 -0.82% 56.62 56.73 55.6689 4,270,962
Nov 15 2022 56.28 1.62 2.96% 56.27 56.67 55.95 4,948,298
Nov 14 2022 54.66 -1.11 -1.99% 54.97 55.41 54.66 3,393,516
Nov 11 2022 55.77 1.89 3.51% 55.59 55.995 55.175 5,480,065
Nov 10 2022 53.88 0.77 1.45% 54.49 54.74 53.56 5,155,848
Nov 09 2022 53.11 -3.10 -5.52% 54.30 54.52 53.035 5,612,814
Nov 08 2022 56.21 -0.65 -1.14% 56.12 56.52 55.84 4,018,005
Nov 07 2022 56.86 -0.20 -0.35% 57.28 57.44 56.84 4,806,121
Nov 04 2022 57.06 0.00 +0.00% 57.28 57.665 56.66 0
Nov 04 2022 57.06 1.33 2.39% 57.28 57.665 56.66 6,535,005
Nov 03 2022 55.73 0.82 1.49% 54.79 55.87 54.599 3,794,618
Nov 02 2022 54.91 -0.93 -1.67% 55.95 56.045 54.84 3,919,046
Nov 01 2022 55.84 0.21 0.38% 56.92 56.95 55.80 4,792,604
Oct 31 2022 55.63 -0.55 -0.98% 55.10 55.995 54.875 5,836,727
Oct 28 2022 56.18 0.17 0.3% 56.48 56.68 55.83 5,940,666
Oct 27 2022 56.01 2.70 5.06% 55.89 56.7307 55.85 7,314,480
Oct 26 2022 53.31 0.50 0.95% 52.59 53.74 52.59 5,666,598
Oct 25 2022 52.81 -0.13 -0.25% 52.73 53.01 52.48 3,074,218
Oct 24 2022 52.94 -0.05 -0.09% 52.61 53.47 52.49 3,832,160
Oct 21 2022 52.99 0.97 1.86% 51.80 52.99 51.59 3,219,070
Oct 20 2022 52.02 0.28 0.54% 52.37 52.73 51.74 4,362,932
Oct 19 2022 51.74 0.30 0.58% 51.00 51.925 50.88 5,001,115
Oct 18 2022 51.44 0.03 0.06% 51.60 51.70 50.81 3,772,873
Oct 17 2022 51.41 0.88 1.74% 51.38 51.95 51.31 4,585,218
Oct 14 2022 50.53 -1.66 -3.18% 51.45 51.59 50.47 5,435,859
Oct 13 2022 52.19 1.87 3.72% 50.32 52.495 50.32 9,291,094
Oct 12 2022 50.32 0.14 0.28% 50.01 50.725 49.7242 4,000,305
Oct 11 2022 50.18 -0.98 -1.92% 50.73 51.25 50.06 4,253,838
Oct 10 2022 51.16 -0.81 -1.56% 51.79 52.03 51.12 3,820,510
Oct 07 2022 51.97 0.30 0.58% 52.14 52.63 51.64 6,084,014
Oct 06 2022 51.67 -2.35 -4.35% 51.04 52.03 50.88 12,213,160
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
Sep 06 2022 52.80 -0.43 -0.81% 53.46 53.59 52.705 5,131,434