SHEL | Shell Sp ADR | Historical Data

S&P 500$7,376.86
+0.31%
2m
DOW 30$51,285.73
-0.46%
2m
NASDAQ 100$26,989.99
+1.35%
2m
Russell 2000$273.67
+0.99%
2m
Russell 1000$402.58
+0.38%
2m
S&P 400$3,602.50
+0.56%
2m
S&P 600$1,673.98
+0.05%
2m

Shell Sp ADR (SHEL)

NYSE

$99.01-$0.08 (-0.08%)

Price as of Nov 09, 2026 1:23 PM EST

$283.8B
Market Cap
35.97%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+1.51%

Low Price$99.09

High Price$108.69
3 Months
+11.56%

Low Price$89.14

High Price$108.69
1 Year
+35.97%

Low Price$68.43

High Price$108.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/06/2026	98.48	99.92	98.31	99.09	-1.03%	6,449,968
11/05/2026	102.27	102.83	99.94	100.12	-1.71%	5,208,868
11/04/2026	104.37	104.37	100.68	101.86	-2.25%	8,873,207
11/03/2026	104.52	104.99	103.78	104.20	-0.71%	5,530,454
11/02/2026	106.83	107.13	104.75	104.94	-3.45%	8,057,687
10/30/2026	108.35	109.37	108.34	108.69	+0.95%	5,808,442
10/29/2026	108.02	108.27	107.03	107.67	+2.36%	7,430,801
10/29/2026	$3.86 Earnings
10/28/2026	105.08	105.93	104.82	105.19	+0.39%	4,179,013
10/27/2026	105.87	106.24	104.64	104.78	-1.99%	4,022,132
10/26/2026	106.66	107.80	106.47	106.91	-1.17%	4,607,702
10/23/2026	106.86	108.43	106.78	108.18	+2.25%	4,657,257
10/22/2026	106.40	106.63	104.14	105.80	+0.42%	4,181,423
10/21/2026	105.54	105.91	104.66	105.36	-0.17%	4,244,104
10/20/2026	106.36	106.51	104.31	105.54	+0.69%	5,321,710
10/19/2026	105.18	106.11	104.80	104.82	-1.73%	5,452,741
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