SHEL
Shell Sp ADR (SHEL)
NYSE
$105.64-$1.02 (-0.96%)
Price as of Oct 16, 2026 7:59 PM EDT
  • $303.4B
    Market Cap
  • 52.40%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +11.45%
    Low Price$93.27
    High Price$106.66
  • 3 Months
    +26.46%
    Low Price$85.45
    High Price$106.66
  • 1 Year
    +52.40%
    Low Price$68.43
    High Price$106.66
Date
Open
High
Low
Close
Change (%)
Volume
10/16/2026
105.24
106.68
105.17
106.66
+3.00%
5,912,383
10/15/2026
104.69
104.70
103.31
103.55
-0.03%
7,176,420
10/14/2026
103.57
103.87
103.04
103.58
+0.57%
6,021,926
10/13/2026
102.25
103.09
102.09
102.99
+1.38%
4,901,462
10/12/2026
101.59
102.47
101.27
101.59
+1.41%
6,019,125
10/09/2026
100.21
101.17
100.03
100.18
-0.02%
8,562,239
10/08/2026
99.44
100.60
99.29
100.20
+3.46%
9,098,991
10/07/2026
97.42
98.08
96.54
96.85
-0.79%
4,926,867
10/06/2026
96.27
98.25
96.10
97.62
+1.14%
8,159,672
10/05/2026
96.09
96.96
94.77
96.52
+0.30%
6,929,672
10/02/2026
95.03
96.38
94.97
96.23
+0.65%
7,387,621
10/01/2026
94.37
95.71
94.34
95.61
+0.59%
9,736,902
09/30/2026
94.98
95.85
94.90
95.05
-0.09%
9,918,839
09/29/2026
94.78
95.79
94.72
95.14
-1.38%
7,477,127
09/28/2026
97.42
97.63
96.37
96.47
+0.72%
7,700,185
09/25/2026
95.39
96.10
95.28
95.78
+0.19%
5,066,811
09/24/2026
95.96
96.76
95.52
95.60
+0.20%
5,528,456
09/23/2026
94.18
95.50
94.10
95.41
+1.58%
5,254,939
09/22/2026
92.99
94.18
92.47
93.93
+0.71%
6,007,327
09/21/2026
94.72
95.03
93.19
93.27
-1.34%
4,995,735
09/18/2026
94.50
95.19
94.18
94.54
-1.34%
4,588,695
09/17/2026
95.48
96.12
95.33
95.82
+0.13%
3,704,824
09/16/2026
97.86
97.93
95.35
95.70
-3.28%
5,775,816
09/15/2026
96.74
99.16
96.63
98.95
+2.59%
5,051,329
09/14/2026
97.36
97.63
96.09
96.45
-0.33%
6,959,843
09/11/2026
96.08
96.89
95.81
96.77
+0.84%
5,594,222
09/10/2026
96.81
96.99
95.66
95.96
+0.38%
6,483,275
09/09/2026
96.04
96.27
95.08
95.60
+0.29%
8,584,823
09/08/2026
94.85
95.81
94.42
95.32
+2.55%
7,423,380
09/04/2026
93.03
93.59
92.16
92.95
+0.67%
6,849,005
09/03/2026
92.56
93.43
92.24
92.33
-0.51%
5,434,488
09/02/2026
92.98
93.67
92.63
92.80
-0.76%
8,167,851
09/01/2026
92.72
93.86
92.47
93.51
+2.25%
11,105,545
08/31/2026
92.04
92.55
91.02
91.45
+0.59%
6,148,076
08/28/2026
90.74
91.08
90.47
90.91
+0.23%
7,803,175
08/27/2026
91.23
91.35
90.05
90.70
-0.45%
6,930,774
08/26/2026
91.23
92.24
91.01
91.11
-1.20%
7,935,921
08/25/2026
92.38
92.71
91.97
92.22
-0.84%
5,646,217
08/24/2026
92.82
93.61
92.70
93.00
-0.35%
5,658,749
08/21/2026
93.87
94.02
93.07
93.33
-0.34%
3,457,295
08/20/2026
94.11
94.70
93.63
93.65
+0.95%
4,924,175
08/19/2026
93.00
93.65
92.62
92.77
+0.83%
4,941,772
08/18/2026
92.50
92.60
91.84
92.01
+0.43%
4,382,204
08/17/2026
90.68
91.64
90.43
91.62
+1.27%
4,679,368
08/14/2026
89.78
91.03
89.55
90.47
+1.49%
5,024,868
08/14/2026
$0.78 Dividend
08/13/2026
88.60
89.28
88.16
89.14
-0.17%
3,348,543
08/12/2026
88.96
89.60
88.79
89.29
-0.48%
4,385,715
08/11/2026
89.47
90.18
89.34
89.71
+0.61%
3,659,812
08/10/2026
87.98
89.61
87.91
89.17
+1.64%
4,867,038
08/07/2026
88.22
88.36
87.56
87.73
-1.23%
4,424,364
08/06/2026
88.47
89.10
87.78
88.82
+2.10%
8,300,013
08/05/2026
89.44
89.52
86.89
87.00
-2.32%
6,401,246
08/04/2026
89.34
89.62
88.22
89.06
-1.36%
9,317,218
08/03/2026
90.15
90.94
89.95
90.29
-0.98%
6,532,197
07/31/2026
90.24
91.27
89.75
91.18
+1.62%
7,071,436
07/30/2026
89.22
89.98
88.43
89.72
+2.46%
10,913,472
07/30/2026
$3.52 Earnings
07/29/2026
87.40
88.07
87.01
87.57
+2.48%
8,487,007
07/28/2026
85.93
86.62
85.07
85.45
-0.20%
7,872,921
07/27/2026
86.30
86.86
85.61
85.62
-2.27%
8,811,554
07/24/2026
87.62
88.13
87.21
87.61
+0.49%
7,202,634
07/23/2026
88.38
88.63
87.17
87.19
+0.21%
6,705,415
07/22/2026
87.78
87.93
86.98
87.01
+0.65%
6,942,514
07/21/2026
86.23
86.56
85.71
86.44
+1.16%
6,069,831
07/20/2026
85.37
86.19
84.97
85.45
-1.28%
7,266,628
07/17/2026
86.29
86.79
85.67
86.56
+2.63%
7,773,934
07/16/2026
84.44
84.88
84.14
84.34
+0.52%
4,740,290
07/15/2026
84.57
84.84
83.37
83.90
+0.27%
6,416,592
07/14/2026
83.96
84.24
83.11
83.68
+0.51%
6,118,030
07/13/2026
82.23
83.53
82.23
83.25
+2.13%
6,092,479
07/10/2026
81.00
81.55
80.77
81.52
+1.02%
3,526,050
07/09/2026
81.18
81.31
80.56
80.69
-1.02%
3,468,126
07/08/2026
81.27
82.12
80.84
81.53
+0.30%
8,064,284
07/07/2026
79.34
81.45
79.32
81.28
+4.93%
9,305,233
07/06/2026
77.02
77.55
76.81
77.46
+0.15%
6,142,932
07/02/2026
76.98
77.42
76.81
77.34
+1.89%
5,453,359
07/01/2026
75.63
76.18
75.60
75.90
-1.25%
6,165,464
06/30/2026
76.63
77.32
76.37
76.87
+0.85%
5,405,967
06/29/2026
76.35
76.58
76.03
76.22
+0.47%
7,909,373
06/26/2026
76.38
76.41
75.72
75.87
-1.03%
4,590,857
06/25/2026
76.43
76.84
76.13
76.66
-0.48%
6,219,048
06/24/2026
77.18
77.63
76.50
77.02
-2.28%
9,529,799
06/23/2026
78.56
78.92
78.24
78.82
-0.19%
5,194,372
06/22/2026
78.76
79.30
78.21
78.97
+1.08%
5,388,814
06/18/2026
77.76
78.27
77.26
78.13
-1.95%
8,160,317
06/17/2026
81.09
81.16
79.46
79.68
-2.27%
6,209,699
06/16/2026
81.51
81.88
81.14
81.54
-0.44%
6,006,943
06/15/2026
81.17
82.32
81.09
81.89
-3.56%
7,702,435
06/12/2026
84.27
85.72
84.21
84.92
-0.22%
7,010,548
06/11/2026
87.17
87.24
84.93
85.10
-0.23%
6,793,458
06/10/2026
85.31
86.43
85.25
85.30
+0.73%
5,380,571
06/09/2026
85.45
85.50
83.86
84.69
-1.41%
5,036,952
06/08/2026
85.70
86.31
85.45
85.90
+1.46%
5,813,042
06/05/2026
85.85
86.04
84.59
84.66
-1.53%
6,272,504
06/04/2026
85.64
86.11
84.94
85.98
-0.05%
8,671,308
06/03/2026
86.86
87.26
85.99
86.02
-0.06%
6,737,791
06/02/2026
84.78
86.22
84.74
86.07
+1.65%
5,617,087
06/01/2026
84.42
85.39
84.24
84.67
+1.53%
8,310,957
05/29/2026
83.63
83.68
82.91
83.39
+0.35%
8,811,904