Register for streaming realtime charts, analysis tools, and prices.
SHEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 70.49 | -0.91 | -1.27% | 70.90 | 70.90 | 70.19 | 3,504,131 |
| May 21 2024 | 71.40 | -0.19 | -0.27% | 71.54 | 71.85 | 71.31 | 2,870,479 |
| May 20 2024 | 71.59 | -0.33 | -0.46% | 71.64 | 71.855 | 71.475 | 3,816,657 |
| May 17 2024 | 71.92 | 0.18 | 0.25% | 71.40 | 71.99 | 71.26 | 4,790,475 |
| May 16 2024 | 71.74 | -1.56 | -2.13% | 72.20 | 72.33 | 71.72 | 5,038,061 |
| May 15 2024 | 73.30 | -0.76 | -1.03% | 73.25 | 73.495 | 72.33 | 4,724,551 |
| May 14 2024 | 74.06 | -0.11 | -0.15% | 73.88 | 74.08 | 73.38 | 3,327,367 |
| May 13 2024 | 74.17 | 0.08 | 0.11% | 74.29 | 74.605 | 73.91 | 3,495,339 |
| May 10 2024 | 74.09 | 0.54 | 0.73% | 74.15 | 74.26 | 73.88 | 4,450,791 |
| May 09 2024 | 73.55 | 0.92 | 1.27% | 72.96 | 73.62 | 72.94 | 4,173,153 |
| May 08 2024 | 72.63 | -0.34 | -0.47% | 72.30 | 72.74 | 72.065 | 3,138,154 |
| May 07 2024 | 72.97 | 0.19 | 0.26% | 73.44 | 73.56 | 72.85 | 3,254,701 |
| May 06 2024 | 72.78 | 0.41 | 0.57% | 72.79 | 73.135 | 72.62 | 3,600,594 |
| May 03 2024 | 72.37 | 0.26 | 0.36% | 72.51 | 72.57 | 71.95 | 4,407,004 |
| May 02 2024 | 72.11 | 1.16 | 1.63% | 72.12 | 72.72 | 71.98 | 5,134,442 |
| May 01 2024 | 70.95 | -0.71 | -0.99% | 71.40 | 71.55 | 70.58 | 4,956,820 |
| Apr 30 2024 | 71.66 | -1.46 | -2.00% | 72.92 | 72.96 | 71.61 | 4,276,624 |
| Apr 29 2024 | 73.12 | -0.15 | -0.20% | 73.05 | 73.305 | 72.715 | 3,293,922 |
| Apr 26 2024 | 73.27 | 0.00 | 0.00% | 73.17 | 73.385 | 72.68 | 3,879,844 |
| Apr 25 2024 | 73.27 | 0.14 | 0.19% | 73.02 | 73.50 | 72.53 | 4,108,941 |
| Apr 24 2024 | 73.13 | 0.36 | 0.49% | 73.08 | 73.21 | 72.59 | 4,562,839 |
| Apr 23 2024 | 72.77 | 0.38 | 0.52% | 72.36 | 72.875 | 72.16 | 3,239,727 |
| Apr 22 2024 | 72.39 | 0.32 | 0.44% | 71.99 | 72.78 | 71.5601 | 3,634,512 |
| Apr 19 2024 | 72.07 | 1.04 | 1.46% | 70.74 | 72.085 | 70.65 | 5,567,925 |
| Apr 18 2024 | 71.03 | -0.11 | -0.15% | 71.31 | 71.5475 | 70.77 | 3,894,599 |
| Apr 17 2024 | 71.14 | 0.08 | 0.11% | 71.21 | 71.72 | 70.62 | 4,047,542 |
| Apr 16 2024 | 71.06 | -0.88 | -1.22% | 71.38 | 71.41 | 70.84 | 4,629,731 |
| Apr 15 2024 | 71.94 | -0.50 | -0.69% | 72.52 | 72.715 | 71.665 | 7,277,800 |
| Apr 12 2024 | 72.44 | -0.22 | -0.30% | 73.45 | 73.94 | 72.275 | 7,385,312 |
| Apr 11 2024 | 72.66 | 0.01 | 0.01% | 73.06 | 73.09 | 71.68 | 4,996,281 |
| Apr 10 2024 | 72.65 | 0.81 | 1.13% | 72.19 | 72.66 | 71.92 | 4,514,985 |
| Apr 09 2024 | 71.84 | 0.02 | 0.03% | 72.50 | 72.72 | 71.73 | 4,663,426 |
| Apr 08 2024 | 71.82 | 0.53 | 0.74% | 71.40 | 72.03 | 71.19 | 5,095,958 |
| Apr 05 2024 | 71.29 | 1.04 | 1.48% | 70.49 | 71.41 | 69.84 | 4,854,652 |
| Apr 04 2024 | 70.25 | 0.16 | 0.23% | 70.49 | 70.67 | 69.99 | 5,377,043 |
| Apr 03 2024 | 70.09 | 0.33 | 0.47% | 69.44 | 70.12 | 69.27 | 6,213,600 |
| Apr 02 2024 | 69.76 | 1.84 | 2.71% | 68.63 | 69.77 | 68.59 | 7,634,176 |
| Apr 01 2024 | 67.92 | 0.88 | 1.31% | 67.04 | 68.01 | 66.591 | 3,104,217 |
| Mar 28 2024 | 67.04 | 0.28 | 0.42% | 66.86 | 67.2375 | 66.86 | 2,864,097 |
| Mar 27 2024 | 66.76 | 0.00 | 0.00% | 66.40 | 66.81 | 66.29 | 2,810,703 |
| Mar 26 2024 | 66.76 | -0.66 | -0.98% | 67.78 | 67.79 | 66.76 | 3,678,868 |
| Mar 25 2024 | 67.42 | 0.50 | 0.75% | 67.20 | 67.72 | 67.20 | 2,917,811 |
| Mar 22 2024 | 66.92 | 0.07 | 0.10% | 66.97 | 66.98 | 66.595 | 2,962,360 |
| Mar 21 2024 | 66.85 | -0.08 | -0.12% | 67.25 | 67.40 | 66.84 | 4,038,346 |
| Mar 20 2024 | 66.93 | 0.46 | 0.69% | 66.22 | 67.06 | 66.10 | 3,904,102 |
| Mar 19 2024 | 66.47 | 0.33 | 0.50% | 66.28 | 66.74 | 66.25 | 2,776,291 |
| Mar 18 2024 | 66.14 | 0.28 | 0.43% | 66.07 | 66.285 | 65.55 | 3,715,293 |
| Mar 15 2024 | 65.86 | 0.08 | 0.12% | 65.68 | 65.95 | 65.445 | 3,911,974 |
| Mar 14 2024 | 65.78 | 0.07 | 0.11% | 65.52 | 65.78 | 65.03 | 4,606,553 |
| Mar 13 2024 | 65.71 | 1.20 | 1.86% | 65.00 | 65.765 | 64.98 | 4,644,439 |
| Mar 12 2024 | 64.51 | 0.22 | 0.34% | 64.64 | 64.92 | 64.35 | 3,378,986 |
| Mar 11 2024 | 64.29 | -0.03 | -0.05% | 64.01 | 64.35 | 63.715 | 3,219,469 |
| Mar 08 2024 | 64.32 | 0.07 | 0.11% | 64.57 | 64.64 | 64.05 | 2,200,178 |
| Mar 07 2024 | 64.25 | 0.40 | 0.63% | 63.93 | 64.40 | 63.81 | 4,214,539 |
| Mar 06 2024 | 63.85 | 0.98 | 1.56% | 64.19 | 64.3198 | 63.77 | 4,168,170 |
| Mar 05 2024 | 62.87 | 0.02 | 0.03% | 62.77 | 63.2775 | 62.6899 | 3,776,930 |
| Mar 04 2024 | 62.85 | -0.71 | -1.12% | 63.56 | 63.68 | 62.84 | 3,193,965 |
| Mar 01 2024 | 63.56 | 0.73 | 1.16% | 63.38 | 63.90 | 63.19 | 4,818,303 |
| Feb 29 2024 | 62.83 | 0.25 | 0.40% | 63.08 | 63.34 | 62.69 | 2,914,761 |
| Feb 28 2024 | 62.58 | -0.82 | -1.29% | 63.21 | 63.46 | 62.545 | 4,095,658 |
| Feb 27 2024 | 63.40 | 0.02 | 0.03% | 63.66 | 63.82 | 63.33 | 3,225,126 |
| Feb 26 2024 | 63.38 | -0.55 | -0.86% | 63.19 | 63.52 | 63.02 | 6,107,090 |
| Feb 23 2024 | 63.93 | -0.20 | -0.31% | 63.84 | 64.04 | 63.385 | 3,176,373 |
