Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SHELL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 33.12 | -0.50 | -1.49% | 33.37 | 33.41 | 32.79 | 10,070,631 |
| May 15 2024 | 33.62 | -0.72 | -2.08% | 34.14 | 34.235 | 33.335 | 6,452,528 |
| May 14 2024 | 34.335 | 0.00 | 0.00% | 34.335 | 34.335 | 34.335 | 0.00 |
| May 13 2024 | 34.335 | -0.07 | -0.20% | 34.375 | 34.515 | 34.28 | 4,670,218 |
| May 10 2024 | 34.405 | 0.45 | 1.31% | 34.225 | 34.445 | 34.165 | 4,541,944 |
| May 09 2024 | 33.96 | 0.19 | 0.56% | 33.81 | 34.14 | 33.81 | 4,602,900 |
| May 08 2024 | 33.77 | -0.12 | -0.34% | 33.84 | 33.925 | 33.505 | 5,274,500 |
| May 07 2024 | 33.885 | 0.11 | 0.34% | 33.825 | 34.095 | 33.785 | 4,323,470 |
| May 06 2024 | 33.77 | 0.30 | 0.88% | 33.71 | 33.89 | 33.68 | 3,441,392 |
| May 03 2024 | 33.475 | -0.28 | -0.81% | 33.745 | 33.865 | 33.37 | 5,779,215 |
| May 02 2024 | 33.75 | 0.02 | 0.04% | 33.61 | 33.995 | 33.24 | 7,992,195 |
| Apr 30 2024 | 33.735 | -0.28 | -0.82% | 34.12 | 34.165 | 33.725 | 5,140,595 |
| Apr 29 2024 | 34.015 | -0.03 | -0.09% | 34.045 | 34.28 | 34.005 | 4,146,888 |
| Apr 26 2024 | 34.045 | 0.01 | 0.01% | 34.14 | 34.19 | 33.925 | 6,178,462 |
| Apr 25 2024 | 34.04 | 0.02 | 0.07% | 34.11 | 34.27 | 33.845 | 5,672,494 |
| Apr 24 2024 | 34.015 | 0.13 | 0.40% | 34.105 | 34.23 | 33.955 | 5,309,503 |
| Apr 23 2024 | 33.88 | -0.04 | -0.10% | 33.89 | 34.09 | 33.785 | 5,322,034 |
| Apr 22 2024 | 33.915 | 0.45 | 1.34% | 33.585 | 33.975 | 33.52 | 7,480,978 |
| Apr 19 2024 | 33.465 | -0.01 | -0.01% | 33.405 | 33.55 | 32.92 | 9,995,595 |
| Apr 18 2024 | 33.47 | -0.06 | -0.18% | 33.42 | 33.555 | 33.18 | 6,212,668 |
| Apr 17 2024 | 33.53 | 0.05 | 0.15% | 33.475 | 33.675 | 33.375 | 5,990,833 |
| Apr 16 2024 | 33.48 | -0.58 | -1.70% | 33.77 | 33.885 | 33.30 | 9,503,336 |
| Apr 15 2024 | 34.06 | -0.51 | -1.48% | 34.215 | 34.30 | 33.925 | 7,870,903 |
| Apr 12 2024 | 34.57 | 1.01 | 3.01% | 33.95 | 34.74 | 33.945 | 9,473,752 |
| Apr 11 2024 | 33.56 | -0.09 | -0.25% | 33.77 | 34.055 | 33.455 | 7,373,331 |
| Apr 10 2024 | 33.645 | 0.49 | 1.46% | 33.40 | 33.74 | 33.40 | 6,595,419 |
| Apr 09 2024 | 33.16 | 0.18 | 0.56% | 32.955 | 33.40 | 32.94 | 7,780,486 |
| Apr 08 2024 | 32.975 | 0.41 | 1.26% | 32.525 | 33.125 | 32.505 | 7,359,900 |
| Apr 05 2024 | 32.565 | 0.16 | 0.49% | 32.365 | 32.66 | 32.33 | 7,554,846 |
| Apr 04 2024 | 32.405 | 0.15 | 0.47% | 32.25 | 32.445 | 32.13 | 5,768,923 |
| Apr 03 2024 | 32.255 | 0.31 | 0.95% | 32.22 | 32.285 | 31.895 | 7,838,385 |
| Apr 02 2024 | 31.95 | 1.00 | 3.21% | 31.31 | 32.025 | 31.28 | 12,398,561 |
| Mar 28 2024 | 30.955 | 0.26 | 0.85% | 30.90 | 31.09 | 30.81 | 6,270,881 |
| Mar 27 2024 | 30.695 | -0.42 | -1.33% | 30.835 | 30.94 | 30.66 | 5,560,257 |
| Mar 26 2024 | 31.11 | -0.08 | -0.24% | 31.12 | 31.30 | 31.005 | 4,379,731 |
| Mar 25 2024 | 31.185 | 0.26 | 0.86% | 30.90 | 31.245 | 30.90 | 4,493,086 |
| Mar 22 2024 | 30.92 | 0.10 | 0.32% | 30.795 | 31.015 | 30.735 | 5,635,499 |
| Mar 21 2024 | 30.82 | 0.20 | 0.64% | 30.765 | 30.985 | 30.68 | 9,075,238 |
| Mar 20 2024 | 30.625 | -0.06 | -0.20% | 30.585 | 30.655 | 30.46 | 5,741,639 |
| Mar 19 2024 | 30.685 | 0.41 | 1.37% | 30.33 | 30.69 | 30.24 | 7,087,528 |
| Mar 18 2024 | 30.27 | 0.16 | 0.53% | 30.215 | 30.395 | 30.095 | 6,759,502 |
| Mar 15 2024 | 30.11 | 0.09 | 0.32% | 30.11 | 30.28 | 30.08 | 15,023,980 |
| Mar 14 2024 | 30.015 | 0.15 | 0.50% | 29.90 | 30.14 | 29.82 | 10,733,529 |
| Mar 13 2024 | 29.865 | 0.32 | 1.10% | 29.505 | 29.925 | 29.42 | 12,913,540 |
| Mar 12 2024 | 29.54 | 0.24 | 0.84% | 29.49 | 29.765 | 29.425 | 10,310,782 |
| Mar 11 2024 | 29.295 | -0.05 | -0.15% | 29.26 | 29.40 | 29.13 | 6,753,986 |
| Mar 08 2024 | 29.34 | -0.02 | -0.07% | 29.42 | 29.73 | 29.33 | 7,337,244 |
| Mar 07 2024 | 29.36 | -0.05 | -0.17% | 29.27 | 29.40 | 29.135 | 7,264,452 |
| Mar 06 2024 | 29.41 | 0.34 | 1.19% | 29.01 | 29.545 | 28.995 | 9,158,320 |
| Mar 05 2024 | 29.065 | -0.04 | -0.12% | 28.935 | 29.10 | 28.725 | 6,533,645 |
| Mar 04 2024 | 29.10 | -0.35 | -1.17% | 29.42 | 29.57 | 29.075 | 7,369,489 |
| Mar 01 2024 | 29.445 | 0.37 | 1.26% | 29.19 | 29.465 | 29.15 | 8,267,521 |
| Feb 29 2024 | 29.08 | 0.01 | 0.03% | 28.935 | 29.185 | 28.91 | 7,762,746 |
| Feb 28 2024 | 29.07 | -0.18 | -0.62% | 29.25 | 29.31 | 29.02 | 7,258,277 |
| Feb 27 2024 | 29.25 | 0.05 | 0.15% | 29.165 | 29.435 | 29.155 | 6,316,353 |
| Feb 26 2024 | 29.205 | -0.34 | -1.13% | 29.40 | 29.465 | 29.025 | 7,898,984 |
| Feb 23 2024 | 29.54 | -0.09 | -0.29% | 29.605 | 29.785 | 29.265 | 6,145,409 |
| Feb 22 2024 | 29.625 | 0.04 | 0.12% | 29.755 | 29.87 | 29.52 | 7,513,722 |
| Feb 21 2024 | 29.59 | 0.18 | 0.59% | 29.385 | 29.64 | 29.275 | 6,571,353 |
| Feb 20 2024 | 29.415 | -0.12 | -0.41% | 29.60 | 29.785 | 29.29 | 8,036,635 |
| Feb 19 2024 | 29.535 | 0.00 | 0.00% | 29.535 | 29.535 | 29.535 | 0.00 |
