Shell PLC ADR (SHEL) went public on July 21, 2005, when it opened at a split-adjusted price of $25.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $72.75 | $73.12 | $63.91 | $64.13 | 24,546,309 |
March 2025 | $68.42 | $74.18 | $65.07 | $73.28 | 122,997,932 |
February 2025 | $64.61 | $68.49 | $64.24 | $67.46 | 65,764,279 |
January 2025 | $62.31 | $66.56 | $62.13 | $65.15 | 88,750,549 |
December 2024 | $63.98 | $64.94 | $59.51 | $61.98 | 84,809,113 |
November 2024 | $66.58 | $67.38 | $63.11 | $64.05 | 90,539,080 |
October 2024 | $64.27 | $69.08 | $63.73 | $66.13 | 96,617,109 |
September 2024 | $68.24 | $68.38 | $62.39 | $64.57 | 97,289,813 |
August 2024 | $71.73 | $72.21 | $66.47 | $70.16 | 74,903,874 |
July 2024 | $70.54 | $71.79 | $68.68 | $71.01 | 66,293,894 |
June 2024 | $70.45 | $70.45 | $66.49 | $70.00 | 69,210,961 |
May 2024 | $68.60 | $71.67 | $67.81 | $70.58 | 84,067,781 |
April 2024 | $64.41 | $71.04 | $63.98 | $68.85 | 107,437,428 |
March 2024 | $60.90 | $65.13 | $60.23 | $64.41 | 72,126,544 |
February 2024 | $61.06 | $61.93 | $59.45 | $60.36 | 99,939,171 |
January 2024 | $62.59 | $64.29 | $57.34 | $59.78 | 112,074,655 |
December 2023 | $62.44 | $63.06 | $59.90 | $62.53 | 107,475,774 |
November 2023 | $61.63 | $64.67 | $60.49 | $62.53 | 103,276,266 |
October 2023 | $60.73 | $64.65 | $57.94 | $61.28 | 142,088,401 |
September 2023 | $59.28 | $62.05 | $58.77 | $60.57 | 103,461,212 |
August 2023 | $56.98 | $59.36 | $55.39 | $58.41 | 87,602,620 |
July 2023 | $57.02 | $59.28 | $54.12 | $57.37 | 95,060,557 |
June 2023 | $52.29 | $56.94 | $52.15 | $56.20 | 104,337,942 |
May 2023 | $56.67 | $57.19 | $51.92 | $52.12 | 94,999,731 |
April 2023 | $56.01 | $57.45 | $54.41 | $57.15 | 78,205,258 |
