67.22
price up icon1.47%   0.9978
 
loading

Shell Plc Adr Stock (SHEL) Price History

The historical daily chart and data for Shell Plc Adr stock (SHEL), adjusted for splits and dividends, show that the latest closing stock price as of June 02, 2025, is $67.22.
  • Shell Plc Adr all-time high stock price is $74.61, occurred on May 13, 2024.
  • The lowest Shell Plc Adr stock price recorded was $44.90 on July 14, 2022. Since then, Shell Plc Adr's stock price has risen over 49.71% to $67.22 now.
  • The 52-week high stock price for SHEL is $74.46, representing a 10.77% increase from the current share price, occurred on August 01, 2024.
  • The 52-week low stock price for SHEL is $58.55, indicating a -12.90% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Shell Plc Adr (SHEL) stock in the beginning of 2024 was $55.71. The stock closed the year at $56.95, a gain of over 2.23% for the year.
The table below shows more information about SHEL historical price data:
Date High Low High - Low Volume % Change
Jun 02, 2025 $67.50 $66.98 $0.515 2,284,990.0 +1.50%
May 30, 2025 $66.58 $65.96 $0.62 3,431,545.0 -0.33%
May 29, 2025 $66.50 $66.07 $0.43 3,491,717.0 +0.61%
May 28, 2025 $66.70 $65.94 $0.765 3,056,751.0 -0.97%
May 27, 2025 $66.78 $66.37 $0.41 2,774,635.0 +0.59%
May 23, 2025 $66.30 $65.38 $0.92 3,063,819.0 +0.53%
May 22, 2025 $66.23 $65.40 $0.835 3,483,736.0 -0.62%
May 21, 2025 $67.20 $66.34 $0.855 3,101,162.0 -0.39%
May 20, 2025 $66.92 $66.48 $0.43 2,522,474.0 -0.07%
May 19, 2025 $66.67 $65.93 $0.74 2,749,053.0 +0.08%
May 16, 2025 $67.14 $66.37 $0.7708 2,506,510.0 -1.14%
May 15, 2025 $67.44 $66.31 $1.13 2,669,524.0 +0.45%
May 14, 2025 $67.54 $66.93 $0.61 3,214,283.0 -0.77%
May 13, 2025 $67.87 $66.55 $1.32 3,693,658.0 +1.85%
May 12, 2025 $67.09 $66.14 $0.95 5,153,610.0 +0.35%
May 09, 2025 $66.17 $65.50 $0.6698 3,729,501.0 +1.64%
May 08, 2025 $65.54 $64.89 $0.65 3,419,063.0 +0.05%
May 07, 2025 $65.46 $64.81 $0.65 3,615,652.0 -0.08%
May 06, 2025 $66.15 $65.06 $1.09 3,672,564.0 -0.03%
May 05, 2025 $65.70 $64.97 $0.735 4,300,018.0 -2.28%

Shell Plc Adr Stock (SHEL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Shell Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shell Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Shell Plc Adr Stock (SHEL) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $67.50 $66.98 $0.515 2,284,990.0 +1.50%
May, 2025 $67.87 $64.31 $3.56 74,186,436.0 +2.70%
Apr, 2025 $73.12 $58.55 $14.58 136,901,417.0 -12.01%
Mar, 2025 $74.18 $65.25 $8.94 115,864,684.0 +8.63%
Feb, 2025 $68.48 $64.93 $3.55 63,227,561.0 +2.44%
Jan, 2025 $67.28 $62.80 $4.48 87,108,715.0 +5.11%

Shell Plc Adr Stock (SHEL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $65.64 $60.15 $5.49 79,836,129.0 -4.57%
Nov, 2024 $68.83 $64.43 $4.39 88,419,174.0 -4.16%
Oct, 2024 $70.56 $65.09 $5.46 96,199,039.0 +2.43%
Sep, 2024 $69.84 $63.73 $6.11 96,761,331.0 -7.97%
Aug, 2024 $74.46 $68.54 $5.92 68,971,373.0 -2.13%
Jul, 2024 $74.02 $70.82 $3.20 63,450,392.0 +1.44%
Jun, 2024 $72.64 $68.56 $4.08 67,066,019.0 -0.82%
May, 2024 $74.61 $70.16 $4.45 77,113,430.0 +1.56%
Apr, 2024 $73.94 $66.59 $7.35 100,436,188.0 +6.89%
Mar, 2024 $67.79 $62.69 $5.10 70,627,424.0 +6.70%
Feb, 2024 $64.98 $62.03 $2.95 98,821,395.0 -0.13%
Jan, 2024 $67.65 $60.34 $7.31 111,405,687.0 -4.39%

Shell Plc Adr Stock (SHEL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $66.36 $63.03 $3.33 106,799,541.0 +0.00%
Nov, 2023 $68.74 $64.19 $4.55 103,426,945.0 +1.01%
Oct, 2023 $68.72 $61.59 $7.13 142,215,243.0 +1.18%
Sep, 2023 $65.96 $62.48 $3.48 107,427,032.0 +3.69%
Aug, 2023 $63.09 $59.51 $3.59 87,559,260.0 +0.75%
Jul, 2023 $63.69 $58.14 $5.55 95,222,985.0 +2.07%
Jun, 2023 $61.17 $56.03 $5.14 103,767,264.0 +7.82%
May, 2023 $62.03 $55.77 $6.26 93,983,441.0 -9.65%
Apr, 2023 $62.31 $59.01 $3.30 78,006,026.0 +7.72%
Mar, 2023 $62.73 $52.47 $10.26 132,955,502.0 -5.32%
Feb, 2023 $62.75 $56.91 $5.84 102,261,568.0 +3.33%
Jan, 2023 $60.14 $54.97 $5.17 82,757,054.0 +3.27%
oil_gas_integrated XOM
$102.60
price up icon 0.29%
oil_gas_integrated EC
$8.495
price up icon 0.30%
oil_gas_integrated BP
$29.55
price up icon 1.58%
oil_gas_integrated CVX
$137.20
price up icon 0.37%
oil_gas_integrated TTE
$60.17
price up icon 2.46%
Cap:     |  Volume (24h):