SHEL - Shell plc
65.85
-0.050 -0.076%
Share volume: 5,424,691
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.97%
PREVIOUS CLOSE
CHG
CHG%
$65.90
-0.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $67.07 | $67.07 | $67.12 | $67.12 | $65.69 | $65.69 | $65.85 | $65.85 | 5,424,691 | $5,154,869.00 |
| 01/30/2025 | $66.03 | $66.03 | $66.95 | $66.95 | $65.95 | $65.95 | $66.65 | $66.65 | 6,257,910 | $6,257,910.00 |
| 01/29/2025 | $64.44 | $64.44 | $64.97 | $64.97 | $64.39 | $64.39 | $64.78 | $64.78 | 4,246,173 | $4,246,173.00 |
| 01/28/2025 | $65.15 | $65.15 | $65.30 | $65.30 | $64.21 | $64.21 | $64.58 | $64.58 | 3,776,182 | $3,776,182.00 |
| 01/27/2025 | $65.30 | $65.30 | $65.38 | $65.38 | $64.67 | $64.67 | $65.14 | $65.14 | 4,245,483 | $4,245,483.00 |
| 01/24/2025 | $66.38 | $66.38 | $66.46 | $66.46 | $65.32 | $65.32 | $65.39 | $65.39 | 4,915,895 | $4,915,895.00 |
| 01/23/2025 | $66.70 | $66.70 | $66.91 | $66.91 | $66.38 | $66.38 | $66.66 | $66.66 | 3,588,463 | $3,588,463.00 |
| 01/22/2025 | $66.84 | $66.84 | $66.84 | $66.84 | $65.94 | $65.94 | $65.95 | $65.95 | 4,912,864 | $4,912,864.00 |
| 01/21/2025 | $66.95 | $66.95 | $67.05 | $67.05 | $66.57 | $66.57 | $66.77 | $66.77 | 4,715,386 | $4,715,386.00 |