SHEL
Shell Sp ADR (SHEL)
NYSE
$78.79-$0.72 (-0.91%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $220.8B
    Market Cap
  • 17.72%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -7.23%
    Low Price$78.81
    High Price$86.82
  • 3 Months
    -11.55%
    Low Price$78.81
    High Price$94.15
  • 1 Year
    +17.72%
    Low Price$69.44
    High Price$94.15
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
79.25
79.61
78.93
79.51
-0.19%
5,194,372
06/22/2026
79.45
79.99
78.90
79.66
+1.08%
5,388,814
06/18/2026
78.44
78.96
77.94
78.81
-1.95%
8,160,317
06/17/2026
81.81
81.87
80.16
80.38
-2.27%
6,209,699
06/16/2026
82.22
82.60
81.85
82.25
-0.44%
6,006,943
06/15/2026
81.88
83.04
81.80
82.61
-3.56%
7,702,435
06/12/2026
85.01
86.47
84.95
85.66
-0.22%
7,010,548
06/11/2026
87.93
88.00
85.68
85.85
-0.23%
6,793,458
06/10/2026
86.06
87.19
86.00
86.05
+0.73%
5,380,571
06/09/2026
86.20
86.25
84.59
85.43
-1.41%
5,036,952
06/08/2026
86.45
87.07
86.20
86.65
+1.46%
5,813,042
06/05/2026
86.60
86.79
85.33
85.40
-1.53%
6,272,504
06/04/2026
86.39
86.86
85.68
86.73
-0.05%
8,671,308
06/03/2026
87.62
88.03
86.75
86.77
-0.06%
6,737,791
06/02/2026
85.52
86.98
85.48
86.82
+1.65%
5,617,087
06/01/2026
85.16
86.14
84.98
85.41
+1.53%
8,310,957
05/29/2026
84.37
84.41
83.64
84.12
+0.35%
8,811,904
05/28/2026
84.45
84.76
83.74
83.83
+0.02%
6,373,454
05/27/2026
83.44
84.03
83.14
83.81
-1.43%
9,467,511
05/26/2026
86.09
86.66
84.97
85.03
-0.79%
8,997,529
05/22/2026
86.04
86.63
85.34
85.71
-0.51%
6,575,034
05/22/2026
$0.78 Dividend
05/21/2026
87.38
87.59
85.84
86.15
+0.24%
5,881,258
05/20/2026
87.52
87.92
85.88
85.94
-1.97%
7,474,787
05/19/2026
87.75
87.86
86.88
87.67
-0.15%
7,457,510
05/18/2026
85.30
88.01
84.86
87.79
+3.78%
5,909,185
05/15/2026
83.65
84.71
83.58
84.59
+1.01%
5,752,509
05/14/2026
83.96
84.35
83.72
83.75
-0.49%
7,039,347
05/13/2026
84.26
84.51
83.78
84.17
-0.49%
6,579,090
05/12/2026
84.73
84.82
84.30
84.58
-0.01%
6,887,672
05/11/2026
84.33
84.78
84.05
84.59
+1.66%
8,268,305
05/08/2026
83.54
84.01
83.07
83.22
-0.32%
5,727,230
05/07/2026
84.94
85.03
83.26
83.48
-3.39%
11,303,695
05/07/2026
$2.44 Earnings
05/06/2026
86.95
86.98
85.80
86.42
-2.80%
10,634,844
05/05/2026
88.70
89.28
88.36
88.90
+0.50%
9,670,717
05/04/2026
89.08
89.68
88.03
88.46
+0.31%
8,328,573
05/01/2026
89.38
89.53
87.89
88.18
-1.86%
6,315,822
04/30/2026
88.26
90.09
87.93
89.86
+1.98%
9,432,384
04/29/2026
88.02
88.17
87.17
88.11
+1.51%
13,480,797
04/28/2026
87.97
88.03
86.58
86.80
+0.78%
18,897,419
04/27/2026
88.43
88.66
85.32
86.13
-2.49%
19,888,112
04/24/2026
88.94
88.95
87.95
88.33
-0.16%
4,106,622
04/23/2026
88.58
88.78
88.09
88.47
-0.25%
3,379,523
04/22/2026
88.60
88.82
87.99
88.69
+0.94%
3,394,740
04/21/2026
87.71
88.07
87.44
87.86
+0.75%
5,436,432
04/20/2026
87.13
87.86
86.79
87.21
+0.22%
5,159,516
04/17/2026
86.46
87.45
85.23
87.02
-4.03%
11,066,271
04/16/2026
89.76
90.95
89.74
90.68
+1.85%
5,236,613
04/15/2026
90.48
90.68
89.03
89.03
-1.66%
5,400,349
04/14/2026
91.43
91.43
90.02
90.54
-1.34%
5,968,975
04/13/2026
92.19
92.55
91.32
91.77
+0.42%
5,643,838
04/10/2026
90.49
91.68
90.28
91.38
+1.23%
5,423,975
04/09/2026
91.26
92.21
90.12
90.27
-1.00%
6,230,014
04/08/2026
89.32
91.33
88.87
91.18
-2.27%
10,227,871
04/07/2026
93.27
93.80
92.64
93.30
+0.54%
6,946,639
04/06/2026
92.16
92.82
91.51
92.80
+0.58%
4,428,306
04/02/2026
92.87
93.81
92.06
92.26
+1.16%
11,348,929
04/01/2026
92.42
92.84
90.12
91.20
-1.04%
15,524,377
03/31/2026
93.63
94.05
90.41
92.16
+0.28%
11,733,723
03/30/2026
92.66
93.25
91.62
91.91
+0.62%
9,060,849
03/27/2026
90.85
91.91
90.64
91.34
+0.01%
7,221,823
03/26/2026
91.08
91.87
90.66
91.33
+0.30%
6,423,717
03/25/2026
90.67
91.41
90.55
91.05
+0.83%
5,416,926
03/24/2026
90.22
91.71
90.21
90.30
+0.45%
7,487,700
03/23/2026
87.85
90.25
87.54
89.89
+0.30%
12,971,417
03/20/2026
90.45
91.44
89.37
89.63
-0.82%
11,216,756
03/19/2026
90.80
91.80
90.14
90.37
-1.68%
12,395,639
03/18/2026
91.54
92.09
91.13
91.92
+0.85%
7,607,911
03/17/2026
91.17
92.11
90.87
91.14
+1.65%
5,995,548
03/16/2026
89.16
90.27
88.96
89.67
+1.17%
6,492,697
03/13/2026
87.93
89.10
87.65
88.63
+1.21%
7,055,150
03/12/2026
87.14
88.18
87.02
87.57
+1.10%
6,540,509
03/11/2026
84.88
86.67
84.88
86.61
+2.69%
5,776,376
03/10/2026
84.82
85.35
83.65
84.35
-0.56%
8,617,498
03/09/2026
84.38
86.00
84.02
84.82
+1.05%
10,234,443
03/06/2026
82.99
84.39
82.14
83.94
+2.12%
9,924,904
03/05/2026
82.19
82.73
81.53
82.19
+0.29%
6,447,577
03/04/2026
81.73
82.23
80.84
81.96
+0.45%
5,563,757
03/03/2026
81.84
82.62
80.81
81.59
-2.24%
10,666,305
03/02/2026
83.75
83.79
82.56
83.46
+0.85%
9,862,765
02/27/2026
82.03
82.91
81.45
82.76
+2.87%
6,256,238
02/26/2026
80.19
81.23
79.94
80.45
-1.34%
5,770,111
02/25/2026
80.57
81.55
80.06
81.54
+1.86%
7,073,631
02/24/2026
79.71
80.15
79.23
80.05
+1.01%
5,661,084
02/23/2026
79.31
80.21
79.01
79.25
+0.24%
4,549,691
02/20/2026
78.65
79.23
78.35
79.06
+0.18%
5,506,284
02/20/2026
$0.74 Dividend
02/19/2026
78.66
79.07
78.14
78.92
+0.64%
5,813,380
02/18/2026
78.15
78.46
77.69
78.42
+2.48%
4,644,127
02/17/2026
76.51
76.79
75.54
76.52
-1.05%
4,849,554
02/13/2026
76.76
77.38
76.51
77.34
+0.70%
5,364,745
02/12/2026
78.03
78.15
76.22
76.80
-2.51%
7,351,119
02/11/2026
77.35
78.80
77.18
78.77
+2.99%
6,948,400
02/10/2026
76.96
76.98
75.88
76.49
+0.13%
3,925,844
02/09/2026
75.04
76.44
74.94
76.39
+3.33%
5,594,282
02/06/2026
73.81
74.84
73.66
73.92
+0.88%
8,878,730
02/05/2026
74.90
75.21
73.12
73.27
-5.28%
11,393,484
02/05/2026
$1.14 Earnings
02/04/2026
76.89
77.86
76.72
77.36
+1.49%
9,608,473