SHEL
Shell plc NYQ · SHEL
$87.32
+2.24
(+2.63%)
Blow-off · +3.11σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SHEL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $87.05 | $87.55 | $86.42 | $87.32 | 7.1M |
| 2026-07-16 | $85.18 | $85.62 | $84.88 | $85.08 | 4.7M |
| 2026-07-15 | $85.31 | $85.58 | $84.10 | $84.64 | 6.4M |
| 2026-07-14 | $84.70 | $84.98 | $83.84 | $84.41 | 6.1M |
| 2026-07-13 | $82.95 | $84.26 | $82.95 | $83.98 | 6.1M |
| 2026-07-10 | $81.71 | $82.26 | $81.47 | $82.23 | 3.5M |
| 2026-07-09 | $81.89 | $82.02 | $81.27 | $81.40 | 3.5M |
| 2026-07-08 | $81.98 | $82.84 | $81.55 | $82.24 | 8.1M |
| 2026-07-07 | $80.04 | $82.17 | $80.02 | $81.99 | 9.3M |
| 2026-07-06 | $77.67 | $78.22 | $77.48 | $78.14 | 6.1M |
| 2026-07-02 | $77.65 | $78.10 | $77.48 | $78.02 | 5.5M |
| 2026-07-01 | $76.29 | $76.85 | $76.26 | $76.57 | 6.2M |
| 2026-06-30 | $77.30 | $78.00 | $77.04 | $77.54 | 5.4M |
| 2026-06-29 | $77.01 | $77.25 | $76.69 | $76.89 | 7.9M |
| 2026-06-26 | $77.05 | $77.08 | $76.39 | $76.53 | 4.6M |
| 2026-06-25 | $77.10 | $77.51 | $76.80 | $77.33 | 6.2M |
| 2026-06-24 | $77.86 | $78.31 | $77.17 | $77.70 | 9.5M |
| 2026-06-23 | $79.25 | $79.61 | $78.93 | $79.51 | 5.2M |
| 2026-06-22 | $79.45 | $79.99 | $78.90 | $79.66 | 5.4M |
| 2026-06-18 | $78.44 | $78.96 | $77.93 | $78.81 | 8.2M |
| 2026-06-17 | $81.81 | $81.87 | $80.15 | $80.38 | 6.2M |
| 2026-06-16 | $82.22 | $82.60 | $81.85 | $82.25 | 6.0M |
| 2026-06-15 | $81.88 | $83.04 | $81.80 | $82.61 | 7.7M |
| 2026-06-12 | $85.01 | $86.47 | $84.95 | $85.66 | 7.0M |
| 2026-06-11 | $87.93 | $88.00 | $85.68 | $85.85 | 6.8M |
| 2026-06-10 | $86.06 | $87.18 | $86.00 | $86.05 | 5.4M |
| 2026-06-09 | $86.20 | $86.25 | $84.59 | $85.43 | 4.8M |
| 2026-06-08 | $86.45 | $87.07 | $86.20 | $86.65 | 5.8M |
| 2026-06-05 | $86.60 | $86.79 | $85.33 | $85.40 | 6.3M |
| 2026-06-04 | $86.39 | $86.86 | $85.68 | $86.73 | 8.7M |
| 2026-06-03 | $87.62 | $88.03 | $86.75 | $86.77 | 6.7M |
| 2026-06-02 | $85.52 | $86.97 | $85.48 | $86.82 | 5.6M |
| 2026-06-01 | $85.16 | $86.14 | $84.97 | $85.41 | 8.3M |
| 2026-05-29 | $84.36 | $84.41 | $83.64 | $84.12 | 8.6M |
| 2026-05-28 | $84.45 | $84.76 | $83.74 | $83.83 | 6.4M |
| 2026-05-27 | $83.44 | $84.03 | $83.14 | $83.81 | 9.5M |
| 2026-05-26 | $86.08 | $86.66 | $84.97 | $85.03 | 9.0M |
| 2026-05-22 | $86.04 | $86.63 | $85.34 | $85.71 | 6.5M |
| 2026-05-21 | $88.17 | $88.38 | $86.62 | $86.93 | 5.9M |
| 2026-05-20 | $88.31 | $88.72 | $86.66 | $86.72 | 7.5M |
| 2026-05-19 | $88.55 | $88.66 | $87.67 | $88.46 | 7.5M |
| 2026-05-18 | $86.07 | $88.81 | $85.63 | $88.59 | 5.7M |
| 2026-05-15 | $84.40 | $85.47 | $84.33 | $85.36 | 5.8M |
| 2026-05-14 | $84.72 | $85.11 | $84.48 | $84.51 | 7.0M |
| 2026-05-13 | $85.02 | $85.28 | $84.54 | $84.93 | 6.6M |
| 2026-05-12 | $85.50 | $85.59 | $85.06 | $85.35 | 6.9M |
| 2026-05-11 | $85.09 | $85.55 | $84.81 | $85.36 | 8.3M |
| 2026-05-08 | $84.30 | $84.77 | $83.82 | $83.97 | 5.7M |
| 2026-05-07 | $85.71 | $85.80 | $84.02 | $84.24 | 11.3M |
| 2026-05-06 | $87.74 | $87.77 | $86.58 | $87.20 | 10.6M |
| 2026-05-05 | $89.50 | $90.09 | $89.16 | $89.71 | 9.7M |
| 2026-05-04 | $89.89 | $90.49 | $88.83 | $89.26 | 8.3M |
| 2026-05-01 | $90.19 | $90.34 | $88.69 | $88.98 | 6.3M |
| 2026-04-30 | $89.06 | $90.91 | $88.73 | $90.67 | 9.4M |
| 2026-04-29 | $88.82 | $88.97 | $87.96 | $88.91 | 13.5M |
| 2026-04-28 | $88.76 | $88.82 | $87.37 | $87.59 | 18.9M |
| 2026-04-27 | $89.23 | $89.46 | $86.09 | $86.91 | 19.9M |
| 2026-04-24 | $89.75 | $89.76 | $88.75 | $89.13 | 4.1M |
| 2026-04-23 | $89.38 | $89.59 | $88.89 | $89.27 | 3.4M |
| 2026-04-22 | $89.40 | $89.62 | $88.79 | $89.49 | 3.4M |
| 2026-04-21 | $88.51 | $88.87 | $88.23 | $88.66 | 5.4M |
| 2026-04-20 | $87.92 | $88.66 | $87.58 | $88.00 | 5.2M |
| 2026-04-17 | $87.24 | $88.25 | $86.00 | $87.81 | 11.1M |
| 2026-04-16 | $90.57 | $91.77 | $90.55 | $91.50 | 5.2M |
| 2026-04-15 | $91.30 | $91.50 | $89.84 | $89.84 | 5.4M |
| 2026-04-14 | $92.26 | $92.26 | $90.84 | $91.36 | 6.0M |
| 2026-04-13 | $93.03 | $93.39 | $92.14 | $92.60 | 5.6M |
| 2026-04-10 | $91.31 | $92.51 | $91.10 | $92.21 | 5.4M |
| 2026-04-09 | $92.09 | $93.05 | $90.93 | $91.09 | 6.2M |
| 2026-04-08 | $90.13 | $92.16 | $89.68 | $92.01 | 10.2M |
| 2026-04-07 | $94.12 | $94.65 | $93.49 | $94.15 | 6.9M |
| 2026-04-06 | $93.00 | $93.66 | $92.34 | $93.64 | 4.4M |
| 2026-04-02 | $93.71 | $94.66 | $92.89 | $93.10 | 11.3M |
| 2026-04-01 | $93.26 | $93.68 | $90.94 | $92.03 | 15.5M |
| 2026-03-31 | $94.48 | $94.90 | $91.23 | $93.00 | 11.7M |
| 2026-03-30 | $93.50 | $94.10 | $92.45 | $92.74 | 9.1M |
| 2026-03-27 | $91.67 | $92.74 | $91.46 | $92.17 | 7.2M |
| 2026-03-26 | $91.91 | $92.70 | $91.48 | $92.16 | 6.4M |
| 2026-03-25 | $91.49 | $92.24 | $91.37 | $91.88 | 5.4M |
| 2026-03-24 | $91.04 | $92.54 | $91.03 | $91.12 | 7.5M |
| 2026-03-23 | $88.65 | $91.07 | $88.33 | $90.71 | 13.0M |
| 2026-03-20 | $91.31 | $92.27 | $90.18 | $90.44 | 11.2M |
| 2026-03-19 | $91.62 | $92.63 | $90.96 | $91.19 | 12.4M |
| 2026-03-18 | $92.37 | $92.93 | $91.96 | $92.75 | 7.6M |
| 2026-03-17 | $91.99 | $92.95 | $91.69 | $91.97 | 6.0M |
| 2026-03-16 | $89.97 | $91.09 | $89.77 | $90.48 | 6.5M |
| 2026-03-13 | $88.73 | $89.91 | $88.44 | $89.43 | 7.1M |
| 2026-03-12 | $87.93 | $88.97 | $87.81 | $88.36 | 6.5M |
| 2026-03-11 | $85.65 | $87.46 | $85.65 | $87.40 | 5.8M |
| 2026-03-10 | $85.59 | $86.12 | $84.41 | $85.11 | 8.6M |
| 2026-03-09 | $85.14 | $86.78 | $84.79 | $85.59 | 10.2M |
| 2026-03-06 | $83.74 | $85.16 | $82.88 | $84.70 | 9.9M |
| 2026-03-05 | $82.94 | $83.48 | $82.27 | $82.94 | 6.4M |
| 2026-03-04 | $82.47 | $82.98 | $81.57 | $82.70 | 5.6M |
| 2026-03-03 | $82.58 | $83.37 | $81.54 | $82.33 | 10.6M |
| 2026-03-02 | $84.51 | $84.55 | $83.31 | $84.22 | 9.8M |
| 2026-02-27 | $82.77 | $83.67 | $82.19 | $83.51 | 6.2M |
| 2026-02-26 | $80.92 | $81.97 | $80.66 | $81.18 | 5.8M |
| 2026-02-25 | $81.30 | $82.29 | $80.79 | $82.28 | 0.1M |
| 2026-02-24 | $80.43 | $80.88 | $79.95 | $80.78 | 0.1M |
| 2026-02-23 | $80.03 | $80.94 | $79.72 | $79.97 | 0.1M |
| 2026-02-20 | $79.36 | $79.94 | $79.06 | $79.78 | 5.5M |
| 2026-02-19 | $80.11 | $80.53 | $79.59 | $80.38 | 5.8M |
| 2026-02-18 | $79.60 | $79.92 | $79.13 | $79.87 | 4.6M |
| 2026-02-17 | $77.92 | $78.21 | $76.94 | $77.94 | 4.8M |
| 2026-02-13 | $78.18 | $78.81 | $77.93 | $78.77 | 5.4M |
| 2026-02-12 | $79.47 | $79.60 | $77.63 | $78.22 | 7.4M |
| 2026-02-11 | $78.78 | $80.25 | $78.61 | $80.23 | 6.9M |
| 2026-02-10 | $78.38 | $78.40 | $77.29 | $77.90 | 3.9M |
| 2026-02-09 | $76.43 | $77.85 | $76.33 | $77.80 | 5.6M |
| 2026-02-06 | $75.18 | $76.22 | $75.02 | $75.29 | 8.9M |
| 2026-02-05 | $76.29 | $76.60 | $74.47 | $74.63 | 11.4M |
| 2026-02-04 | $78.31 | $79.30 | $78.14 | $78.79 | 9.6M |
| 2026-02-03 | $75.46 | $77.85 | $75.27 | $77.63 | 8.2M |
| 2026-02-02 | $76.04 | $76.32 | $75.50 | $75.73 | 6.0M |
| 2026-01-30 | $77.02 | $77.09 | $75.79 | $77.03 | 7.1M |
| 2026-01-29 | $77.97 | $78.17 | $76.91 | $77.47 | 10.8M |
| 2026-01-28 | $76.00 | $76.04 | $75.03 | $75.79 | 4.1M |
| 2026-01-27 | $73.96 | $75.45 | $73.92 | $75.45 | 4.8M |
| 2026-01-26 | $74.14 | $74.28 | $73.13 | $73.25 | 5.2M |
| 2026-01-23 | $73.89 | $73.99 | $73.19 | $73.75 | 6.1M |
| 2026-01-22 | $73.01 | $73.30 | $72.25 | $72.42 | 5.0M |
| 2026-01-21 | $73.38 | $74.34 | $73.30 | $73.81 | 5.6M |
| 2026-01-20 | $73.58 | $73.83 | $73.01 | $73.11 | 4.7M |