Get the Stockscreener App
77.70
2.28%
-1.81
After Hours:
77.71
0.010
+0.01%
Shell Plc Adr Stock (SHEL) Price History
The historical daily chart and data for Shell Plc Adr stock (SHEL), adjusted for splits and dividends, show that the latest closing stock price as of June 24, 2026, is $77.70.
- Shell Plc Adr all-time high stock price is $94.90, occurred on March 31, 2026.
- The lowest Shell Plc Adr stock price recorded was $44.90 on July 14, 2022. Since then, Shell Plc Adr's stock price has risen over 73.05% to $77.70 now.
- The 52-week high stock price for SHEL is $94.90, representing a 22.14% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for SHEL is $68.62, indicating a -11.68% decrease from the current share price, occurred on January 08, 2026.
- The closing price of Shell Plc Adr (SHEL) stock in the beginning of 2025 was $55.71. The stock closed the year at $56.95, a gain of over 2.23% for the year.
The table below shows more information about SHEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 24, 2026 | $78.31 | $77.17 | $1.14 | 9,528,909.0 | -2.28% |
| Jun 23, 2026 | $79.61 | $78.93 | $0.68 | 5,193,482.0 | -0.19% |
| Jun 22, 2026 | $79.99 | $78.90 | $1.09 | 5,388,472.0 | +1.08% |
| Jun 18, 2026 | $78.96 | $77.94 | $1.02 | 8,159,360.0 | -1.95% |
| Jun 17, 2026 | $81.87 | $80.16 | $1.72 | 6,209,307.0 | -2.27% |
| Jun 16, 2026 | $82.60 | $81.85 | $0.75 | 6,006,552.0 | -0.44% |
| Jun 15, 2026 | $83.04 | $81.80 | $1.24 | 7,692,834.0 | -3.56% |
| Jun 12, 2026 | $86.47 | $84.95 | $1.52 | 7,010,184.0 | -0.22% |
| Jun 11, 2026 | $88.00 | $85.67 | $2.33 | 6,793,028.0 | -0.23% |
| Jun 10, 2026 | $87.19 | $86.00 | $1.19 | 5,379,734.0 | +0.73% |
| Jun 09, 2026 | $86.25 | $84.59 | $1.66 | 5,036,229.0 | -1.41% |
| Jun 08, 2026 | $87.07 | $86.20 | $0.87 | 5,764,612.0 | +1.46% |
| Jun 05, 2026 | $86.79 | $85.33 | $1.46 | 6,271,674.0 | -1.53% |
| Jun 04, 2026 | $86.86 | $85.68 | $1.18 | 8,671,063.0 | -0.05% |
| Jun 03, 2026 | $88.03 | $86.75 | $1.28 | 6,737,446.0 | -0.06% |
| Jun 02, 2026 | $86.97 | $85.48 | $1.49 | 5,616,809.0 | +1.65% |
| Jun 01, 2026 | $86.14 | $84.97 | $1.16 | 8,310,519.0 | +1.53% |
| May 29, 2026 | $84.41 | $83.64 | $0.77 | 8,809,532.0 | +0.35% |
| May 28, 2026 | $84.76 | $83.74 | $1.02 | 6,366,094.0 | +0.02% |
| May 27, 2026 | $84.03 | $83.14 | $0.89 | 9,450,533.0 | -1.43% |
Shell Plc Adr Stock (SHEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shell Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shell Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shell Plc Adr Stock (SHEL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $88.03 | $77.17 | $10.86 | 123,299,123.0 | -7.63% |
| May, 2026 | $90.49 | $83.14 | $7.35 | 153,649,716.0 | -7.22% |
| Apr, 2026 | $94.66 | $86.00 | $8.66 | 176,504,682.0 | -2.51% |
| Mar, 2026 | $94.90 | $81.55 | $13.36 | 184,255,684.0 | +11.36% |
| Feb, 2026 | $83.67 | $74.47 | $9.20 | 122,758,353.0 | +8.41% |
| Jan, 2026 | $78.17 | $68.62 | $9.55 | 122,657,943.0 | +4.83% |
Shell Plc Adr Stock (SHEL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.18 | $70.11 | $5.06 | 75,750,616.0 | +0.08% |
| Nov, 2025 | $77.47 | $72.46 | $5.01 | 78,772,601.0 | -1.53% |
| Oct, 2025 | $76.38 | $71.19 | $5.19 | 94,595,770.0 | +4.74% |
| Sep, 2025 | $73.98 | $70.43 | $3.55 | 94,706,253.0 | -3.18% |
| Aug, 2025 | $74.21 | $70.80 | $3.41 | 67,438,719.0 | +2.31% |
| Jul, 2025 | $73.20 | $69.22 | $3.98 | 86,321,095.0 | +2.56% |
| Jun, 2025 | $73.16 | $66.82 | $6.34 | 109,155,709.0 | +6.33% |
| May, 2025 | $67.87 | $64.31 | $3.56 | 74,186,436.0 | +2.70% |
| Apr, 2025 | $73.12 | $58.55 | $14.58 | 136,901,417.0 | -12.01% |
| Mar, 2025 | $74.18 | $65.25 | $8.94 | 115,864,684.0 | +8.63% |
| Feb, 2025 | $68.48 | $64.93 | $3.55 | 63,227,561.0 | +2.44% |
| Jan, 2025 | $67.28 | $62.80 | $4.48 | 87,108,715.0 | +5.11% |
Shell Plc Adr Stock (SHEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.64 | $60.15 | $5.49 | 79,836,129.0 | -4.57% |
| Nov, 2024 | $68.83 | $64.43 | $4.39 | 88,419,174.0 | -4.16% |
| Oct, 2024 | $70.56 | $65.09 | $5.46 | 96,199,039.0 | +2.43% |
| Sep, 2024 | $69.84 | $63.73 | $6.11 | 96,761,331.0 | -7.97% |
| Aug, 2024 | $74.46 | $68.54 | $5.92 | 68,971,373.0 | -2.13% |
| Jul, 2024 | $74.02 | $70.82 | $3.20 | 63,450,392.0 | +1.44% |
| Jun, 2024 | $72.64 | $68.56 | $4.08 | 67,066,019.0 | -0.82% |
| May, 2024 | $74.61 | $70.16 | $4.45 | 77,113,430.0 | +1.56% |
| Apr, 2024 | $73.94 | $66.59 | $7.35 | 100,436,188.0 | +6.89% |
| Mar, 2024 | $67.79 | $62.69 | $5.10 | 70,627,424.0 | +6.70% |
| Feb, 2024 | $64.98 | $62.03 | $2.95 | 98,821,395.0 | -0.13% |
| Jan, 2024 | $67.65 | $60.34 | $7.31 | 111,405,687.0 | -4.39% |
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):