SHEL
Shell Sp ADR (SHEL)
NYSE
$93.48+$2.03 (+2.22%)
Price as of Sep 01, 2026 4:01 PM EDT
  • $251.7B
    Market Cap
  • 28.39%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +0.30%
    Low Price$87.00
    High Price$93.65
  • 3 Months
    +9.67%
    Low Price$75.87
    High Price$93.65
  • 1 Year
    +28.39%
    Low Price$68.43
    High Price$92.49
Date
Open
High
Low
Close
Change (%)
Volume
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
05/28/2026
83.72
84.02
83.01
83.10
+0.02%
6,373,454
05/27/2026
82.72
83.30
82.42
83.08
-1.43%
9,467,511
05/26/2026
85.34
85.91
84.23
84.29
-0.79%
8,997,529
05/22/2026
85.29
85.88
84.60
84.97
-0.51%
6,575,034
05/22/2026
$0.78 Dividend
05/21/2026
86.62
86.82
85.10
85.40
+0.24%
5,881,258
05/20/2026
86.76
87.16
85.14
85.19
-1.97%
7,474,787
05/19/2026
86.99
87.10
86.13
86.90
-0.15%
7,457,510
05/18/2026
84.56
87.25
84.12
87.03
+3.78%
5,909,185
05/15/2026
82.92
83.97
82.85
83.86
+1.01%
5,752,509
05/14/2026
83.23
83.61
82.99
83.02
-0.49%
7,039,347
05/13/2026
83.52
83.78
83.05
83.44
-0.49%
6,579,090
05/12/2026
84.00
84.08
83.56
83.85
-0.01%
6,887,672
05/11/2026
83.59
84.04
83.32
83.86
+1.66%
8,268,305
05/08/2026
82.82
83.28
82.35
82.49
-0.32%
5,727,230
05/07/2026
84.20
84.29
82.54
82.76
-3.39%
11,303,695
05/07/2026
$2.44 Earnings
05/06/2026
86.20
86.23
85.06
85.67
-2.80%
10,634,844
05/05/2026
87.93
88.50
87.59
88.13
+0.50%
9,670,717
05/04/2026
88.31
88.90
87.27
87.69
+0.31%
8,328,573
05/01/2026
88.61
88.75
87.13
87.41
-1.86%
6,315,822
04/30/2026
87.49
89.31
87.17
89.07
+1.98%
9,432,384
04/29/2026
87.26
87.40
86.42
87.35
+1.51%
13,480,797
04/28/2026
87.20
87.26
85.83
86.05
+0.78%
18,897,419
04/27/2026
87.66
87.89
84.58
85.38
-2.49%
19,888,112
04/24/2026
88.17
88.18
87.18
87.56
-0.16%
4,106,622
04/23/2026
87.81
88.01
87.33
87.70
-0.25%
3,379,523
04/22/2026
87.83
88.05
87.23
87.92
+0.94%
3,394,740
04/21/2026
86.95
87.31
86.68
87.10
+0.75%
5,436,432
04/20/2026
86.37
87.10
86.04
86.45
+0.22%
5,159,516
04/17/2026
85.70
86.69
84.49
86.26
-4.03%
11,066,271
04/16/2026
88.98
90.16
88.96
89.89
+1.85%
5,236,613
04/15/2026
89.69
89.89
88.26
88.26
-1.66%
5,400,349