NYSE:SHEL
Shell Stock Price (Quote)
$74.09
+0.540 (+0.734%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.58 | $74.26 | Friday, 10th May 2024 SHEL stock ended at $74.09. This is 0.734% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.514% from a day low at $73.88 to a day high of $74.26. |
| 90 days | $62.03 | $74.26 | |
| 52 weeks | $55.78 | $74.26 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $74.15 | $74.26 | $73.88 | $74.09 | 4 336 792 |
| May 09, 2024 | $72.94 | $73.62 | $72.94 | $73.55 | 2 807 964 |
| May 08, 2024 | $72.30 | $72.74 | $72.07 | $72.63 | 2 700 244 |
| May 07, 2024 | $73.44 | $73.56 | $72.85 | $72.97 | 3 069 860 |
| May 06, 2024 | $72.79 | $73.14 | $72.62 | $72.78 | 2 664 611 |
| May 03, 2024 | $72.51 | $72.57 | $71.95 | $72.37 | 3 231 957 |
| May 02, 2024 | $72.12 | $72.72 | $71.98 | $72.11 | 4 890 358 |
| May 01, 2024 | $71.40 | $71.55 | $70.58 | $70.95 | 3 553 984 |
| Apr 30, 2024 | $72.92 | $72.96 | $71.61 | $71.66 | 3 097 536 |
| Apr 29, 2024 | $73.05 | $73.31 | $72.72 | $73.12 | 2 772 714 |
| Apr 26, 2024 | $73.17 | $73.39 | $72.68 | $73.27 | 3 078 007 |
| Apr 25, 2024 | $72.90 | $73.50 | $72.53 | $73.27 | 3 069 640 |
| Apr 24, 2024 | $73.08 | $73.21 | $72.59 | $73.13 | 3 071 646 |
| Apr 23, 2024 | $72.36 | $72.87 | $72.18 | $72.77 | 3 222 847 |
| Apr 22, 2024 | $71.99 | $72.78 | $71.56 | $72.39 | 3 620 793 |
| Apr 19, 2024 | $70.73 | $72.09 | $70.65 | $72.07 | 5 312 922 |
| Apr 18, 2024 | $71.31 | $71.55 | $70.77 | $71.03 | 3 741 328 |
| Apr 17, 2024 | $71.21 | $71.72 | $70.62 | $71.14 | 4 031 417 |
| Apr 16, 2024 | $71.54 | $71.78 | $70.84 | $71.06 | 4 982 783 |
| Apr 15, 2024 | $72.52 | $72.72 | $71.67 | $71.94 | 5 688 597 |
| Apr 12, 2024 | $73.45 | $73.94 | $72.28 | $72.44 | 7 137 954 |
| Apr 11, 2024 | $73.06 | $73.09 | $71.68 | $72.66 | 4 936 711 |
| Apr 10, 2024 | $72.30 | $72.66 | $71.92 | $72.65 | 4 575 058 |
| Apr 09, 2024 | $72.50 | $72.72 | $71.74 | $71.84 | 4 162 265 |
| Apr 08, 2024 | $71.40 | $72.03 | $71.19 | $71.82 | 5 063 381 |
