Shell PLC ADR (SHEL) Historical Stock Data
60.64 ↓0.14 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHEL is down -0.38% a day on average. There have been 10 days where Shell PLC ADR closed green and 20 days where SHEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 60.23 | 60.64 | ↑$0.41 (0.68%) | 60.15 | 61.03 | 4.32M |
| 2024-12-19 | 61.42 | 60.78 | ↓$0.64 (-1.04%) | 60.61 | 61.54 | 5.77M |
| 2024-12-18 | 62.09 | 60.63 | ↓$1.46 (-2.35%) | 60.53 | 62.29 | 5.37M |
| 2024-12-17 | 61.74 | 61.88 | ↑$0.14 (0.23%) | 61.59 | 62.08 | 4.89M |
| 2024-12-16 | 63.22 | 62.15 | ↓$1.07 (-1.69%) | 62.09 | 63.23 | 4.35M |
| 2024-12-13 | 63.96 | 63.54 | ↓$0.42 (-0.66%) | 63.44 | 64.02 | 4.47M |
| 2024-12-12 | 64.27 | 64.00 | ↓$0.27 (-0.42%) | 63.90 | 64.64 | 3.86M |
| 2024-12-11 | 64.36 | 64.53 | ↑$0.17 (0.26%) | 63.79 | 64.54 | 3.48M |
| 2024-12-10 | 64.78 | 64.38 | ↓$0.40 (-0.62%) | 64.22 | 64.85 | 3.49M |
| 2024-12-09 | 64.75 | 64.70 | ↓$0.05 (-0.08%) | 64.62 | 65.64 | 4.65M |
| 2024-12-06 | 64.25 | 63.25 | ↓$1.00 (-1.56%) | 63.00 | 64.28 | 5.01M |
| 2024-12-05 | 64.32 | 64.35 | ↑$0.03 (0.05%) | 63.93 | 64.62 | 4.87M |
| 2024-12-04 | 65.59 | 64.21 | ↓$1.38 (-2.10%) | 64.09 | 65.59 | 5.09M |
| 2024-12-03 | 65.50 | 65.28 | ↓$0.22 (-0.34%) | 64.97 | 65.57 | 3.88M |
| 2024-12-02 | 64.67 | 64.34 | ↓$0.33 (-0.51%) | 63.82 | 64.73 | 4.06M |
| 2024-11-29 | 64.75 | 64.74 | ↓$0.01 (-0.02%) | 64.65 | 65.01 | 2.23M |
| 2024-11-27 | 64.69 | 64.91 | ↑$0.22 (0.34%) | 64.55 | 65.04 | 3.01M |
| 2024-11-26 | 65.06 | 64.79 | ↓$0.27 (-0.42%) | 64.43 | 65.07 | 3.62M |
| 2024-11-25 | 65.96 | 65.05 | ↓$0.91 (-1.38%) | 65.00 | 66.11 | 3.33M |
| 2024-11-22 | 65.73 | 66.03 | ↑$0.30 (0.46%) | 65.68 | 66.22 | 3.60M |
| 2024-11-21 | 65.98 | 66.27 | ↑$0.29 (0.44%) | 65.85 | 66.39 | 3.95M |
| 2024-11-20 | 65.59 | 65.43 | ↓$0.16 (-0.24%) | 65.12 | 65.76 | 2.74M |
| 2024-11-19 | 65.88 | 65.81 | ↓$0.07 (-0.11%) | 65.56 | 66.18 | 2.89M |
| 2024-11-18 | 66.11 | 66.32 | ↑$0.21 (0.32%) | 65.92 | 66.57 | 3.33M |
| 2024-11-15 | 65.49 | 65.47 | ↓$0.02 (-0.03%) | 65.27 | 65.77 | 4.35M |
| 2024-11-14 | 65.88 | 65.79 | ↓$0.09 (-0.14%) | 65.65 | 66.12 | 5.44M |
| 2024-11-13 | 65.01 | 65.48 | ↑$0.47 (0.72%) | 64.46 | 65.80 | 5.95M |
| 2024-11-12 | 65.84 | 65.57 | ↓$0.27 (-0.41%) | 64.95 | 66.01 | 6.83M |
| 2024-11-11 | 66.69 | 66.84 | ↑$0.15 (0.22%) | 66.34 | 66.91 | 4.72M |
| 2024-11-08 | 67.67 | 67.06 | ↓$0.61 (-0.90%) | 66.68 | 67.68 | 4.16M |
Create an account or log in to view more rows.
$SHEL good support.....
$SHEL peak frustration
$SHEL to the moon!!! lfG
$SHEL Buy the dip.
$SHEL PT?
$SHEL upupup!
$SHEL wtf is that dump
$SHEL check out the one month chart.
Perfect bull flag.
$SHEL buy the dip.
$SHEL go to the bathroom
come back to green! I like it!