Shell PLC ADR (SHEL) went public on July 21, 2005, when it opened at a split-adjusted price of $25.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $62.98 | $67.28 | $62.80 | $64.78 | 77,067,948 |
December 2024 | $64.67 | $65.64 | $60.15 | $62.65 | 84,809,113 |
November 2024 | $67.30 | $68.11 | $63.79 | $64.74 | 90,539,080 |
October 2024 | $64.96 | $69.82 | $64.41 | $66.84 | 96,617,109 |
September 2024 | $68.97 | $69.11 | $63.06 | $65.26 | 97,289,813 |
August 2024 | $72.50 | $72.99 | $67.19 | $70.91 | 74,903,874 |
July 2024 | $71.29 | $72.56 | $69.42 | $71.77 | 66,293,894 |
June 2024 | $71.20 | $71.20 | $67.21 | $70.75 | 69,210,961 |
May 2024 | $69.33 | $72.44 | $68.54 | $71.34 | 84,067,781 |
April 2024 | $65.10 | $71.80 | $64.66 | $69.58 | 107,437,428 |
March 2024 | $61.55 | $65.83 | $60.87 | $65.10 | 72,126,544 |
February 2024 | $61.71 | $62.60 | $60.09 | $61.01 | 99,939,171 |
January 2024 | $63.26 | $64.98 | $57.95 | $60.43 | 112,074,655 |
December 2023 | $63.11 | $63.74 | $60.54 | $63.20 | 107,475,774 |
November 2023 | $62.29 | $65.36 | $61.14 | $63.20 | 103,276,266 |
October 2023 | $61.38 | $65.34 | $58.56 | $61.94 | 142,088,401 |
September 2023 | $59.91 | $62.72 | $59.41 | $61.22 | 103,461,212 |
August 2023 | $57.60 | $59.99 | $55.98 | $59.04 | 87,602,620 |
July 2023 | $57.63 | $59.92 | $54.70 | $57.98 | 95,060,557 |
June 2023 | $52.85 | $57.55 | $52.71 | $56.81 | 104,337,942 |
May 2023 | $57.27 | $57.81 | $52.47 | $52.68 | 94,999,731 |
April 2023 | $56.61 | $58.07 | $54.99 | $57.76 | 78,205,258 |
March 2023 | $57.31 | $58.46 | $48.90 | $53.62 | 132,940,064 |
February 2023 | $54.18 | $58.13 | $52.55 | $56.63 | 102,249,978 |
January 2023 | $53.06 | $55.53 | $50.75 | $54.30 | 82,819,201 |
