SHEL - Shell plc
66.35
-0.280 -0.422%
Share volume: 2,380
Last Updated: Wed 05 Feb 2025 02:30:15 PM CET
Crude Petroleum Extraction :
1.94%
PREVIOUS CLOSE
CHG
CHG%
$66.63
-0.28
-0.42%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
02/04/2025 | $65.18 | $65.18 | $66.68 | $66.68 | $65.18 | $65.18 | $66.63 | $66.63 | 3,415,376 | $3,415,376.00 |
02/03/2025 | $65.30 | $65.30 | $65.77 | $65.77 | $64.93 | $64.93 | $65.17 | $65.17 | 4,841,684 | $4,841,684.00 |
01/31/2025 | $67.07 | $67.07 | $67.12 | $67.12 | $65.69 | $65.69 | $65.85 | $65.85 | 5,424,691 | $5,424,691.00 |
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 |