Register for real-time alerts, custom portfolio, and market movers
SHEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2,841.50 | -4.50 | -0.16% | 2,839.00 | 2,855.00 | 2,818.50 | 17,845,754 |
| Apr 17 2024 | 2,846.00 | 11.50 | 0.41% | 2,833.00 | 2,855.50 | 2,823.00 | 11,479,261 |
| Apr 16 2024 | 2,834.50 | -55.00 | -1.90% | 2,860.00 | 2,874.00 | 2,822.00 | 10,177,766 |
| Apr 15 2024 | 2,889.50 | -47.50 | -1.62% | 2,901.50 | 2,912.00 | 2,877.50 | 10,358,489 |
| Apr 12 2024 | 2,937.00 | 80.00 | 2.80% | 2,882.50 | 2,952.00 | 2,882.50 | 8,646,194 |
| Apr 11 2024 | 2,857.00 | -12.00 | -0.42% | 2,874.50 | 2,898.50 | 2,844.00 | 13,205,040 |
| Apr 10 2024 | 2,869.00 | 40.50 | 1.43% | 2,849.50 | 2,873.00 | 2,843.50 | 16,645,668 |
| Apr 09 2024 | 2,828.50 | 14.50 | 0.52% | 2,812.50 | 2,847.50 | 2,810.00 | 14,871,252 |
| Apr 08 2024 | 2,814.00 | 34.00 | 1.22% | 2,781.50 | 2,825.50 | 2,775.00 | 10,738,332 |
| Apr 05 2024 | 2,780.00 | 16.00 | 0.58% | 2,763.00 | 2,785.00 | 2,756.50 | 13,549,244 |
| Apr 04 2024 | 2,764.00 | 16.50 | 0.60% | 2,746.00 | 2,767.00 | 2,735.00 | 17,201,818 |
| Apr 03 2024 | 2,747.50 | 30.50 | 1.12% | 2,739.00 | 2,750.50 | 2,712.50 | 17,547,512 |
| Apr 02 2024 | 2,717.00 | 92.00 | 3.50% | 2,663.00 | 2,725.00 | 2,652.50 | 13,184,960 |
| Mar 28 2024 | 2,625.00 | 12.00 | 0.46% | 2,624.00 | 2,636.50 | 2,613.00 | 10,696,196 |
| Mar 27 2024 | 2,613.00 | -34.00 | -1.28% | 2,621.00 | 2,631.00 | 2,606.00 | 5,903,864 |
| Mar 26 2024 | 2,647.00 | -3.50 | -0.13% | 2,645.50 | 2,665.50 | 2,639.50 | 15,622,663 |
| Mar 25 2024 | 2,650.50 | 18.50 | 0.70% | 2,633.50 | 2,656.00 | 2,633.50 | 9,262,478 |
| Mar 22 2024 | 2,632.00 | 10.50 | 0.40% | 2,622.50 | 2,642.50 | 2,617.50 | 8,138,339 |
| Mar 21 2024 | 2,621.50 | 30.00 | 1.16% | 2,602.00 | 2,633.00 | 2,597.00 | 19,928,214 |
| Mar 20 2024 | 2,591.50 | -2.50 | -0.10% | 2,588.00 | 2,594.00 | 2,576.50 | 22,086,845 |
| Mar 19 2024 | 2,594.00 | 33.50 | 1.31% | 2,569.50 | 2,598.50 | 2,559.00 | 6,724,128 |
| Mar 18 2024 | 2,560.50 | 12.00 | 0.47% | 2,557.50 | 2,573.50 | 2,549.50 | 8,611,334 |
| Mar 15 2024 | 2,548.50 | 10.50 | 0.41% | 2,550.00 | 2,560.00 | 2,544.00 | 29,963,632 |
| Mar 14 2024 | 2,538.00 | 10.50 | 0.42% | 2,529.50 | 2,548.00 | 2,520.00 | 19,880,244 |
| Mar 13 2024 | 2,527.50 | 30.50 | 1.22% | 2,493.00 | 2,531.50 | 2,488.50 | 14,629,566 |
| Mar 12 2024 | 2,497.00 | 24.50 | 0.99% | 2,492.00 | 2,519.00 | 2,487.00 | 10,236,020 |
| Mar 11 2024 | 2,472.50 | 1.50 | 0.06% | 2,460.00 | 2,476.00 | 2,452.00 | 8,376,132 |
| Mar 08 2024 | 2,471.00 | -11.00 | -0.44% | 2,486.00 | 2,508.00 | 2,469.00 | 13,234,331 |
| Mar 07 2024 | 2,482.00 | -6.50 | -0.26% | 2,475.00 | 2,487.00 | 2,461.00 | 14,562,853 |
| Mar 06 2024 | 2,488.50 | 36.00 | 1.47% | 2,451.50 | 2,499.50 | 2,444.00 | 23,222,042 |
| Mar 05 2024 | 2,452.50 | -8.00 | -0.33% | 2,445.00 | 2,457.50 | 2,427.50 | 15,076,647 |
| Mar 04 2024 | 2,460.50 | -34.00 | -1.36% | 2,494.00 | 2,504.00 | 2,459.50 | 18,226,225 |
| Mar 01 2024 | 2,494.50 | 37.50 | 1.53% | 2,474.50 | 2,497.00 | 2,467.00 | 16,031,325 |
| Feb 29 2024 | 2,457.00 | -2.50 | -0.10% | 2,446.50 | 2,471.00 | 2,445.00 | 22,227,739 |
| Feb 28 2024 | 2,459.50 | -14.00 | -0.57% | 2,470.00 | 2,479.00 | 2,453.00 | 12,004,453 |
| Feb 27 2024 | 2,473.50 | 3.00 | 0.12% | 2,468.00 | 2,490.00 | 2,466.00 | 14,406,413 |
| Feb 26 2024 | 2,470.50 | -23.50 | -0.94% | 2,487.00 | 2,490.00 | 2,453.50 | 33,316,221 |
| Feb 23 2024 | 2,494.00 | -12.50 | -0.50% | 2,503.00 | 2,517.50 | 2,468.50 | 10,562,992 |
| Feb 22 2024 | 2,506.50 | -1.50 | -0.06% | 2,520.00 | 2,529.50 | 2,500.50 | 11,714,422 |
| Feb 21 2024 | 2,508.00 | 20.00 | 0.80% | 2,484.50 | 2,510.50 | 2,479.00 | 8,844,851 |
| Feb 20 2024 | 2,488.00 | -20.00 | -0.80% | 2,503.50 | 2,520.00 | 2,476.50 | 13,955,531 |
| Feb 19 2024 | 2,508.00 | 11.00 | 0.44% | 2,489.00 | 2,512.00 | 2,485.00 | 10,920,660 |
| Feb 16 2024 | 2,497.00 | 33.00 | 1.34% | 2,486.00 | 2,505.50 | 2,480.00 | 24,714,444 |
| Feb 15 2024 | 2,464.00 | -33.50 | -1.34% | 2,466.00 | 2,481.00 | 2,425.50 | 8,177,359 |
| Feb 14 2024 | 2,497.50 | 9.00 | 0.36% | 2,495.00 | 2,514.50 | 2,490.50 | 15,834,497 |
| Feb 13 2024 | 2,488.50 | -7.00 | -0.28% | 2,499.00 | 2,517.50 | 2,477.00 | 12,276,897 |
| Feb 12 2024 | 2,495.50 | 8.00 | 0.32% | 2,487.00 | 2,510.50 | 2,474.50 | 5,253,659 |
| Feb 09 2024 | 2,487.50 | 9.00 | 0.36% | 2,480.00 | 2,509.00 | 2,477.00 | 9,153,885 |
| Feb 08 2024 | 2,478.50 | 7.50 | 0.30% | 2,473.00 | 2,493.00 | 2,445.50 | 8,695,552 |
| Feb 07 2024 | 2,471.00 | -18.00 | -0.72% | 2,479.50 | 2,496.00 | 2,460.50 | 20,876,457 |
| Feb 06 2024 | 2,489.00 | 18.00 | 0.73% | 2,485.50 | 2,504.50 | 2,480.00 | 18,056,714 |
| Feb 05 2024 | 2,471.00 | -0.50 | -0.02% | 2,472.50 | 2,488.00 | 2,464.00 | 45,029,417 |
| Feb 02 2024 | 2,471.50 | -34.50 | -1.38% | 2,494.00 | 2,502.00 | 2,461.00 | 17,714,918 |
| Feb 01 2024 | 2,506.00 | 59.00 | 2.41% | 2,480.00 | 2,533.00 | 2,469.50 | 24,490,873 |
| Jan 31 2024 | 2,447.00 | -27.00 | -1.09% | 2,480.00 | 2,481.50 | 2,447.00 | 11,933,589 |
| Jan 30 2024 | 2,474.00 | 22.00 | 0.90% | 2,454.50 | 2,475.00 | 2,447.00 | 7,717,999 |
| Jan 29 2024 | 2,452.00 | 22.50 | 0.93% | 2,456.50 | 2,474.50 | 2,444.50 | 16,060,158 |
| Jan 26 2024 | 2,429.50 | 38.50 | 1.61% | 2,425.50 | 2,440.00 | 2,423.00 | 14,331,902 |
| Jan 25 2024 | 2,391.00 | 12.00 | 0.50% | 2,391.50 | 2,412.00 | 2,387.50 | 12,343,651 |
| Jan 24 2024 | 2,379.00 | 3.50 | 0.15% | 2,377.50 | 2,386.50 | 2,361.00 | 11,582,870 |
| Jan 23 2024 | 2,375.50 | 14.00 | 0.59% | 2,381.50 | 2,391.00 | 2,362.00 | 20,675,279 |
| Jan 22 2024 | 2,361.50 | -9.00 | -0.38% | 2,368.50 | 2,381.00 | 2,345.00 | 11,883,971 |
