Shell plc (SHEL) stock
SHELNYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as RYDAF
$108.69+1.02 (+0.95%)
Close on Oct 30, 2026Market cap $309.22BP/E –Yield –
Price history
Shell share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$108.69
+0.95% on the day
52-week range
$68.63 – $109.37
-0.6% from the high
Change over 52 weeks
+45.4%
From $74.73 on Oct 30, 2025
Average volume
6.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $108.35 | $109.37 | $108.34 | $108.69 | +0.95% | 5,808,441 |
| Oct 29, 2026 | $108.02 | $108.27 | $107.03 | $107.67 | +2.36% | 7,430,801 |
| Oct 28, 2026 | $105.08 | $105.93 | $104.82 | $105.19 | +0.39% | 4,178,538 |
| Oct 27, 2026 | $105.87 | $106.24 | $104.64 | $104.78 | -1.99% | 4,022,130 |
| Oct 26, 2026 | $106.66 | $107.80 | $106.47 | $106.91 | -1.17% | 4,607,701 |
| Oct 23, 2026 | $106.86 | $108.43 | $106.78 | $108.18 | +2.25% | 4,657,257 |
| Oct 22, 2026 | $106.40 | $106.63 | $104.14 | $105.80 | +0.42% | 4,181,422 |
| Oct 21, 2026 | $105.54 | $105.91 | $104.66 | $105.36 | -0.17% | 4,244,103 |
| Oct 20, 2026 | $106.36 | $106.51 | $104.31 | $105.54 | +0.69% | 5,321,709 |
| Oct 19, 2026 | $105.18 | $106.11 | $104.80 | $104.82 | -1.73% | 5,452,740 |
| Oct 16, 2026 | $105.24 | $106.68 | $105.17 | $106.66 | +3.00% | 5,912,382 |
| Oct 15, 2026 | $104.69 | $104.70 | $103.31 | $103.55 | -0.03% | 6,990,235 |
| Oct 14, 2026 | $103.57 | $103.87 | $103.04 | $103.58 | +0.57% | 6,021,924 |
| Oct 13, 2026 | $102.25 | $103.09 | $102.09 | $102.99 | +1.38% | 4,901,462 |
| Oct 12, 2026 | $101.59 | $102.47 | $101.27 | $101.59 | +1.41% | 6,019,124 |
| Oct 9, 2026 | $100.21 | $101.17 | $100.03 | $100.18 | -0.02% | 8,562,338 |
| Oct 8, 2026 | $99.44 | $100.60 | $99.29 | $100.20 | +3.46% | 9,098,990 |
| Oct 7, 2026 | $97.42 | $98.08 | $96.54 | $96.85 | -0.79% | 4,926,866 |
| Oct 6, 2026 | $96.27 | $98.25 | $96.10 | $97.62 | +1.14% | 8,159,671 |
| Oct 5, 2026 | $96.09 | $96.96 | $94.77 | $96.52 | +0.30% | 6,929,671 |
| Oct 2, 2026 | $95.03 | $96.38 | $94.97 | $96.23 | +0.65% | 7,118,821 |
| Oct 1, 2026 | $94.37 | $95.71 | $94.34 | $95.61 | +0.59% | 9,736,900 |
| Sep 30, 2026 | $94.98 | $95.85 | $94.90 | $95.05 | -0.09% | 9,918,837 |
| Sep 29, 2026 | $94.78 | $95.79 | $94.72 | $95.14 | -1.38% | 7,477,227 |
| Sep 28, 2026 | $97.42 | $97.63 | $96.37 | $96.47 | +0.72% | 7,700,068 |
| Sep 25, 2026 | $95.39 | $96.10 | $95.28 | $95.78 | +0.19% | 5,066,810 |
| Sep 24, 2026 | $95.96 | $96.76 | $95.52 | $95.60 | +0.20% | 5,528,456 |
| Sep 23, 2026 | $94.18 | $95.50 | $94.10 | $95.41 | +1.58% | 5,255,050 |
| Sep 22, 2026 | $92.99 | $94.18 | $92.47 | $93.93 | +0.71% | 5,967,764 |
| Sep 21, 2026 | $94.72 | $95.03 | $93.19 | $93.27 | -1.34% | 4,995,734 |
| Sep 18, 2026 | $94.50 | $95.19 | $94.18 | $94.54 | -1.34% | 4,588,694 |
| Sep 17, 2026 | $95.48 | $96.12 | $95.33 | $95.82 | +0.13% | 3,704,823 |
| Sep 16, 2026 | $97.86 | $97.93 | $95.35 | $95.70 | -3.28% | 5,775,815 |
| Sep 15, 2026 | $96.74 | $99.16 | $96.63 | $98.95 | +2.59% | 5,051,334 |
| Sep 14, 2026 | $97.36 | $97.63 | $96.09 | $96.45 | -0.33% | 6,747,569 |
| Sep 11, 2026 | $96.08 | $96.89 | $95.81 | $96.77 | +0.84% | 5,251,075 |
| Sep 10, 2026 | $96.81 | $96.99 | $95.66 | $95.96 | +0.38% | 6,483,273 |
| Sep 9, 2026 | $96.04 | $96.27 | $95.08 | $95.60 | +0.29% | 8,384,823 |
| Sep 8, 2026 | $94.85 | $95.81 | $94.42 | $95.32 | +2.55% | 7,425,064 |
| Sep 4, 2026 | $93.03 | $93.59 | $92.16 | $92.95 | +0.67% | 6,849,003 |
| Sep 3, 2026 | $92.56 | $93.43 | $92.24 | $92.33 | -0.51% | 5,434,486 |
| Sep 2, 2026 | $92.98 | $93.67 | $92.63 | $92.80 | -0.76% | 8,167,850 |
| Sep 1, 2026 | $92.72 | $93.86 | $92.47 | $93.51 | +2.25% | 11,105,540 |
| Aug 31, 2026 | $92.04 | $92.55 | $91.02 | $91.45 | +0.59% | 6,148,075 |
| Aug 28, 2026 | $90.74 | $91.08 | $90.47 | $90.91 | +0.23% | 7,603,174 |
| Aug 27, 2026 | $91.23 | $91.35 | $90.05 | $90.70 | -0.45% | 6,905,773 |
| Aug 26, 2026 | $91.23 | $92.24 | $91.01 | $91.11 | -1.20% | 7,935,920 |
| Aug 25, 2026 | $92.38 | $92.71 | $91.97 | $92.22 | -0.84% | 5,646,216 |
| Aug 24, 2026 | $92.82 | $93.61 | $92.70 | $93.00 | -0.35% | 5,658,748 |
| Aug 21, 2026 | $93.87 | $94.02 | $93.07 | $93.33 | -0.34% | 3,457,393 |
| Aug 20, 2026 | $94.11 | $94.70 | $93.63 | $93.65 | +0.95% | 4,924,248 |
| Aug 19, 2026 | $93.00 | $93.65 | $92.62 | $92.77 | +0.83% | 4,941,771 |
| Aug 18, 2026 | $92.50 | $92.60 | $91.84 | $92.01 | +0.43% | 4,382,203 |
| Aug 17, 2026 | $90.68 | $91.64 | $90.43 | $91.62 | +1.27% | 4,679,652 |
| Aug 14, 2026 | $89.78 | $91.03 | $89.55 | $90.47 | +0.61% | 5,024,867 |
| Aug 13, 2026 | $89.38 | $90.07 | $88.93 | $89.92 | -0.17% | 3,348,542 |
| Aug 12, 2026 | $89.74 | $90.39 | $89.57 | $90.07 | -0.48% | 4,385,715 |
| Aug 11, 2026 | $90.25 | $90.98 | $90.12 | $90.50 | +0.61% | 3,657,745 |
| Aug 10, 2026 | $88.75 | $90.40 | $88.68 | $89.95 | +1.64% | 4,866,864 |
| Aug 7, 2026 | $88.99 | $89.13 | $88.33 | $88.50 | -1.23% | 4,424,768 |
| Aug 6, 2026 | $89.25 | $89.88 | $88.55 | $89.60 | +2.10% | 8,303,709 |
| Aug 5, 2026 | $90.22 | $90.30 | $87.65 | $87.76 | -2.32% | 6,413,902 |
| Aug 4, 2026 | $90.13 | $90.41 | $88.99 | $89.84 | -1.36% | 9,317,217 |
| Aug 3, 2026 | $90.94 | $91.74 | $90.74 | $91.08 | -0.98% | 6,532,896 |
| Jul 31, 2026 | $91.03 | $92.07 | $90.54 | $91.98 | +1.62% | 7,071,783 |
| Jul 30, 2026 | $90.00 | $90.77 | $89.21 | $90.51 | +2.46% | 10,768,730 |
| Jul 29, 2026 | $88.17 | $88.85 | $87.77 | $88.34 | +2.48% | 8,491,942 |
| Jul 28, 2026 | $86.68 | $87.38 | $85.82 | $86.20 | -0.20% | 7,695,491 |
| Jul 27, 2026 | $87.06 | $87.62 | $86.37 | $86.37 | -2.27% | 8,811,553 |
| Jul 24, 2026 | $88.39 | $88.90 | $87.97 | $88.38 | +0.49% | 7,202,633 |
| Jul 23, 2026 | $89.15 | $89.41 | $87.93 | $87.95 | +0.21% | 6,704,927 |
| Jul 22, 2026 | $88.55 | $88.70 | $87.75 | $87.77 | +0.65% | 6,942,512 |
| Jul 21, 2026 | $86.99 | $87.32 | $86.46 | $87.20 | +1.16% | 6,069,833 |
| Jul 20, 2026 | $86.12 | $86.95 | $85.72 | $86.20 | -1.28% | 7,205,745 |
| Jul 17, 2026 | $87.05 | $87.55 | $86.42 | $87.32 | +2.63% | 7,773,933 |
| Jul 16, 2026 | $85.18 | $85.62 | $84.88 | $85.08 | +0.52% | 4,740,289 |
| Jul 15, 2026 | $85.31 | $85.58 | $84.10 | $84.64 | +0.27% | 6,422,047 |
| Jul 14, 2026 | $84.70 | $84.98 | $83.84 | $84.41 | +0.51% | 6,118,029 |
| Jul 13, 2026 | $82.95 | $84.27 | $82.95 | $83.98 | +2.13% | 6,092,478 |
| Jul 10, 2026 | $81.71 | $82.26 | $81.47 | $82.23 | +1.02% | 3,526,049 |
| Jul 9, 2026 | $81.89 | $82.02 | $81.27 | $81.40 | -1.02% | 3,466,594 |
| Jul 8, 2026 | $81.98 | $82.84 | $81.55 | $82.24 | +0.30% | 8,064,282 |
| Jul 7, 2026 | $80.04 | $82.17 | $80.02 | $81.99 | +4.93% | 9,305,232 |
| Jul 6, 2026 | $77.69 | $78.23 | $77.48 | $78.14 | +0.15% | 6,142,932 |
| Jul 2, 2026 | $77.65 | $78.10 | $77.48 | $78.02 | +1.89% | 5,453,358 |
| Jul 1, 2026 | $76.29 | $76.85 | $76.26 | $76.57 | -1.25% | 6,165,462 |
| Jun 30, 2026 | $77.30 | $78.00 | $77.04 | $77.54 | +0.85% | 5,405,965 |
| Jun 29, 2026 | $77.02 | $77.25 | $76.70 | $76.89 | +0.47% | 7,909,772 |
| Jun 26, 2026 | $77.05 | $77.08 | $76.39 | $76.53 | -1.03% | 4,590,857 |
| Jun 25, 2026 | $77.10 | $77.51 | $76.80 | $77.33 | -0.48% | 6,219,048 |
| Jun 24, 2026 | $77.86 | $78.31 | $77.17 | $77.70 | -2.28% | 9,529,798 |
| Jun 23, 2026 | $79.25 | $79.61 | $78.93 | $79.51 | -0.19% | 5,194,371 |
| Jun 22, 2026 | $79.45 | $79.99 | $78.90 | $79.66 | +1.08% | 5,388,813 |
| Jun 18, 2026 | $78.44 | $78.96 | $77.94 | $78.81 | -1.95% | 8,160,453 |
| Jun 17, 2026 | $81.81 | $81.87 | $80.16 | $80.38 | -2.27% | 6,210,069 |
| Jun 16, 2026 | $82.22 | $82.60 | $81.85 | $82.25 | -0.44% | 6,009,574 |
| Jun 15, 2026 | $81.88 | $83.04 | $81.80 | $82.61 | -3.56% | 7,745,244 |
| Jun 12, 2026 | $85.01 | $86.47 | $84.95 | $85.66 | -0.22% | 7,012,097 |
| Jun 11, 2026 | $87.93 | $88.00 | $85.68 | $85.85 | -0.23% | 6,800,757 |
| Jun 10, 2026 | $86.06 | $87.19 | $86.00 | $86.05 | +0.73% | 5,381,021 |
| Jun 9, 2026 | $86.20 | $86.25 | $84.59 | $85.43 | -1.41% | 4,799,560 |
| Jun 8, 2026 | $86.45 | $87.07 | $86.20 | $86.65 | +1.46% | 5,813,845 |
| Jun 5, 2026 | $86.60 | $86.79 | $85.33 | $85.40 | -1.53% | 6,272,958 |
| Jun 4, 2026 | $86.39 | $86.86 | $85.68 | $86.73 | -0.05% | 8,675,089 |
| Jun 3, 2026 | $87.62 | $88.03 | $86.75 | $86.77 | -0.06% | 6,742,872 |
| Jun 2, 2026 | $85.52 | $86.98 | $85.48 | $86.82 | +1.65% | 5,617,351 |
| Jun 1, 2026 | $85.16 | $86.14 | $84.98 | $85.41 | +1.53% | 8,313,046 |
| May 29, 2026 | $84.37 | $84.41 | $83.64 | $84.12 | +0.35% | 8,816,787 |
| May 28, 2026 | $84.45 | $84.76 | $83.74 | $83.83 | +0.02% | 6,374,104 |
| May 27, 2026 | $83.44 | $84.03 | $83.14 | $83.81 | -1.43% | 9,467,760 |
| May 26, 2026 | $86.09 | $86.66 | $84.97 | $85.03 | -0.79% | 8,998,668 |
| May 22, 2026 | $86.04 | $86.63 | $85.34 | $85.71 | -1.40% | 6,490,415 |
| May 21, 2026 | $88.17 | $88.38 | $86.62 | $86.93 | +0.24% | 5,881,668 |
| May 20, 2026 | $88.31 | $88.72 | $86.66 | $86.72 | -1.97% | 7,475,147 |
| May 19, 2026 | $88.55 | $88.66 | $87.67 | $88.46 | -0.15% | 7,458,174 |
| May 18, 2026 | $86.07 | $88.81 | $85.63 | $88.59 | +3.78% | 5,739,284 |
| May 15, 2026 | $84.41 | $85.48 | $84.34 | $85.36 | +1.01% | 5,752,508 |
| May 14, 2026 | $84.72 | $85.11 | $84.48 | $84.51 | -0.49% | 7,039,346 |
| May 13, 2026 | $85.02 | $85.28 | $84.54 | $84.93 | -0.49% | 6,579,090 |
| May 12, 2026 | $85.50 | $85.59 | $85.06 | $85.35 | -0.01% | 6,887,671 |
| May 11, 2026 | $85.09 | $85.55 | $84.81 | $85.36 | +1.66% | 8,268,383 |
| May 8, 2026 | $84.30 | $84.77 | $83.82 | $83.97 | -0.32% | 5,727,230 |
| May 7, 2026 | $85.71 | $85.80 | $84.02 | $84.24 | -3.39% | 11,303,700 |
| May 6, 2026 | $87.74 | $87.77 | $86.58 | $87.20 | -2.80% | 10,634,840 |
| May 5, 2026 | $89.50 | $90.09 | $89.16 | $89.71 | +0.50% | 9,670,717 |
| May 4, 2026 | $89.89 | $90.49 | $88.83 | $89.26 | +0.31% | 8,328,574 |
| May 1, 2026 | $90.20 | $90.34 | $88.69 | $88.98 | -1.86% | 6,315,822 |
| Apr 30, 2026 | $89.06 | $90.91 | $88.73 | $90.67 | +1.98% | 9,432,383 |
| Apr 29, 2026 | $88.82 | $88.97 | $87.97 | $88.91 | +1.51% | 13,481,750 |
| Apr 28, 2026 | $88.77 | $88.83 | $87.37 | $87.59 | +0.78% | 18,897,430 |
| Apr 27, 2026 | $89.23 | $89.47 | $86.09 | $86.91 | -2.49% | 19,888,650 |
| Apr 24, 2026 | $89.75 | $89.76 | $88.75 | $89.13 | -0.16% | 4,106,620 |
| Apr 23, 2026 | $89.38 | $89.59 | $88.89 | $89.27 | -0.25% | 3,379,523 |
| Apr 22, 2026 | $89.40 | $89.63 | $88.79 | $89.49 | +0.94% | 3,394,740 |
| Apr 21, 2026 | $88.51 | $88.87 | $88.23 | $88.66 | +0.75% | 5,436,690 |
| Apr 20, 2026 | $87.92 | $88.66 | $87.58 | $88.00 | +0.22% | 5,159,822 |
| Apr 17, 2026 | $87.24 | $88.25 | $86.00 | $87.81 | -4.03% | 11,066,270 |
| Apr 16, 2026 | $90.57 | $91.77 | $90.55 | $91.50 | +1.85% | 5,236,613 |
| Apr 15, 2026 | $91.30 | $91.50 | $89.84 | $89.84 | -1.66% | 5,400,349 |
| Apr 14, 2026 | $92.26 | $92.26 | $90.84 | $91.36 | -1.34% | 5,968,975 |
| Apr 13, 2026 | $93.03 | $93.39 | $92.15 | $92.60 | +0.42% | 5,644,268 |
| Apr 10, 2026 | $91.31 | $92.52 | $91.10 | $92.21 | +1.23% | 5,423,975 |
| Apr 9, 2026 | $92.09 | $93.05 | $90.94 | $91.09 | -1.00% | 6,230,114 |
| Apr 8, 2026 | $90.13 | $92.16 | $89.68 | $92.01 | -2.27% | 10,227,870 |
| Apr 7, 2026 | $94.12 | $94.66 | $93.49 | $94.15 | +0.54% | 6,946,639 |
| Apr 6, 2026 | $93.00 | $93.66 | $92.34 | $93.64 | +0.58% | 4,428,306 |
| Apr 2, 2026 | $93.71 | $94.66 | $92.89 | $93.10 | +1.16% | 11,348,930 |
| Apr 1, 2026 | $93.26 | $93.68 | $90.94 | $92.03 | -1.04% | 15,524,380 |
| Mar 31, 2026 | $94.48 | $94.90 | $91.23 | $93.00 | +0.28% | 11,733,720 |
| Mar 30, 2026 | $93.50 | $94.10 | $92.45 | $92.74 | +0.62% | 9,060,849 |
| Mar 27, 2026 | $91.67 | $92.74 | $91.46 | $92.17 | +0.01% | 7,221,823 |
| Mar 26, 2026 | $91.91 | $92.70 | $91.48 | $92.16 | +0.30% | 6,423,717 |
| Mar 25, 2026 | $91.49 | $92.24 | $91.37 | $91.88 | +0.83% | 5,416,926 |
| Mar 24, 2026 | $91.04 | $92.54 | $91.03 | $91.12 | +0.45% | 7,487,700 |
| Mar 23, 2026 | $88.65 | $91.07 | $88.33 | $90.71 | +0.30% | 12,971,420 |
| Mar 20, 2026 | $91.27 | $92.27 | $90.18 | $90.44 | -0.82% | 11,218,070 |
| Mar 19, 2026 | $91.63 | $92.63 | $90.96 | $91.19 | -1.68% | 12,395,640 |
| Mar 18, 2026 | $92.37 | $92.93 | $91.96 | $92.75 | +0.85% | 7,607,911 |
| Mar 17, 2026 | $92.00 | $92.95 | $91.69 | $91.97 | +1.65% | 5,995,570 |
| Mar 16, 2026 | $89.97 | $91.09 | $89.77 | $90.48 | +1.17% | 6,492,697 |
| Mar 13, 2026 | $88.73 | $89.91 | $88.44 | $89.43 | +1.21% | 7,055,150 |
| Mar 12, 2026 | $87.93 | $88.98 | $87.81 | $88.36 | +1.10% | 6,540,509 |
| Mar 11, 2026 | $85.65 | $87.46 | $85.65 | $87.40 | +2.69% | 5,776,376 |
| Mar 10, 2026 | $85.59 | $86.12 | $84.41 | $85.11 | -0.56% | 8,617,498 |
| Mar 9, 2026 | $85.15 | $86.78 | $84.79 | $85.59 | +1.05% | 10,234,440 |
| Mar 6, 2026 | $83.74 | $85.16 | $82.88 | $84.70 | +2.12% | 9,924,904 |
| Mar 5, 2026 | $82.94 | $83.48 | $82.27 | $82.94 | +0.29% | 6,447,577 |
| Mar 4, 2026 | $82.48 | $82.98 | $81.57 | $82.70 | +0.45% | 5,563,757 |
| Mar 3, 2026 | $82.58 | $83.37 | $81.55 | $82.33 | -2.24% | 10,666,310 |
| Mar 2, 2026 | $84.51 | $84.55 | $83.31 | $84.22 | +0.85% | 9,862,765 |
| Feb 27, 2026 | $82.77 | $83.67 | $82.19 | $83.51 | +2.87% | 6,256,238 |
| Feb 26, 2026 | $80.92 | $81.97 | $80.66 | $81.18 | -1.34% | 5,770,111 |
| Feb 25, 2026 | $81.30 | $82.29 | $80.79 | $82.28 | +1.86% | 7,073,631 |
| Feb 24, 2026 | $80.43 | $80.88 | $79.95 | $80.78 | +1.01% | 5,661,084 |
| Feb 23, 2026 | $80.03 | $80.94 | $79.73 | $79.97 | +0.24% | 4,549,691 |
| Feb 20, 2026 | $79.36 | $79.95 | $79.06 | $79.78 | -0.75% | 5,506,284 |
| Feb 19, 2026 | $80.11 | $80.53 | $79.59 | $80.38 | +0.64% | 5,813,380 |
| Feb 18, 2026 | $79.60 | $79.92 | $79.13 | $79.87 | +2.48% | 4,644,127 |
| Feb 17, 2026 | $77.92 | $78.21 | $76.94 | $77.94 | -1.05% | 4,849,554 |
| Feb 13, 2026 | $78.18 | $78.81 | $77.93 | $78.77 | +0.70% | 5,364,745 |
| Feb 12, 2026 | $79.47 | $79.60 | $77.63 | $78.22 | -2.51% | 7,351,119 |
| Feb 11, 2026 | $78.78 | $80.26 | $78.61 | $80.23 | +2.99% | 6,948,400 |
| Feb 10, 2026 | $78.38 | $78.40 | $77.29 | $77.90 | +0.13% | 3,925,844 |
| Feb 9, 2026 | $76.43 | $77.85 | $76.33 | $77.80 | +3.33% | 5,594,282 |
| Feb 6, 2026 | $75.18 | $76.22 | $75.02 | $75.29 | +0.88% | 8,878,730 |
| Feb 5, 2026 | $76.29 | $76.60 | $74.47 | $74.63 | -5.28% | 11,393,480 |
| Feb 4, 2026 | $78.31 | $79.30 | $78.14 | $78.79 | +1.49% | 9,608,473 |
| Feb 3, 2026 | $75.46 | $77.85 | $75.27 | $77.63 | +2.51% | 8,249,257 |
| Feb 2, 2026 | $76.04 | $76.33 | $75.50 | $75.73 | -1.69% | 6,001,816 |
| Jan 30, 2026 | $77.02 | $77.09 | $75.79 | $77.03 | -0.57% | 7,081,359 |
| Jan 29, 2026 | $77.97 | $78.17 | $76.91 | $77.47 | +2.22% | 10,779,630 |
| Jan 28, 2026 | $76.00 | $76.05 | $75.03 | $75.79 | +0.45% | 4,115,581 |
| Jan 27, 2026 | $73.96 | $75.45 | $73.92 | $75.45 | +3.00% | 4,796,461 |
| Jan 26, 2026 | $74.14 | $74.28 | $73.13 | $73.25 | -0.68% | 5,212,268 |
| Jan 23, 2026 | $73.89 | $73.99 | $73.19 | $73.75 | +1.84% | 6,051,606 |
| Jan 22, 2026 | $73.01 | $73.30 | $72.26 | $72.42 | -1.88% | 5,011,657 |
| Jan 21, 2026 | $73.38 | $74.34 | $73.30 | $73.81 | +0.96% | 5,552,592 |
| Jan 20, 2026 | $73.58 | $73.84 | $73.02 | $73.11 | -1.54% | 4,683,944 |
| Jan 16, 2026 | $74.26 | $74.54 | $73.72 | $74.25 | +1.13% | 4,157,242 |
| Jan 15, 2026 | $73.36 | $73.85 | $73.06 | $73.42 | -1.25% | 4,679,474 |
| Jan 14, 2026 | $73.42 | $74.89 | $73.33 | $74.35 | +1.60% | 8,057,858 |
| Jan 13, 2026 | $72.36 | $73.63 | $72.31 | $73.18 | +2.12% | 6,483,292 |
| Jan 12, 2026 | $71.16 | $71.84 | $71.04 | $71.66 | +1.17% | 4,390,665 |
| Jan 9, 2026 | $70.87 | $71.48 | $70.60 | $70.83 | +0.74% | 5,603,032 |
| Jan 8, 2026 | $69.85 | $70.53 | $68.63 | $70.31 | -1.72% | 13,092,930 |
| Jan 7, 2026 | $71.52 | $72.04 | $71.26 | $71.54 | -1.87% | 4,923,343 |
| Jan 6, 2026 | $75.16 | $75.33 | $72.83 | $72.90 | -2.84% | 6,524,139 |
| Jan 5, 2026 | $75.15 | $75.47 | $73.45 | $75.03 | -0.54% | 6,526,263 |
| Jan 2, 2026 | $74.04 | $75.56 | $73.91 | $75.44 | +2.67% | 5,611,422 |
| Dec 31, 2025 | $73.81 | $73.86 | $73.18 | $73.48 | -0.47% | 1,638,425 |
| Dec 30, 2025 | $73.60 | $73.95 | $73.58 | $73.83 | +0.97% | 3,483,060 |
| Dec 29, 2025 | $73.26 | $73.46 | $73.02 | $73.12 | +0.43% | 2,633,258 |
| Dec 26, 2025 | $72.84 | $72.99 | $72.51 | $72.81 | -0.04% | 1,580,789 |
| Dec 24, 2025 | $72.97 | $73.01 | $72.74 | $72.84 | -0.31% | 1,021,045 |
| Dec 23, 2025 | $72.80 | $73.12 | $72.74 | $73.07 | +0.68% | 2,421,211 |
| Dec 22, 2025 | $72.72 | $73.15 | $72.58 | $72.58 | +0.78% | 3,543,242 |
| Dec 19, 2025 | $71.85 | $72.49 | $71.84 | $72.02 | +1.00% | 5,581,282 |
| Dec 18, 2025 | $71.44 | $71.56 | $71.02 | $71.31 | -0.34% | 5,264,853 |
| Dec 17, 2025 | $71.72 | $71.81 | $71.14 | $71.55 | +1.55% | 4,871,136 |
| Dec 16, 2025 | $71.16 | $71.28 | $70.12 | $70.46 | -2.45% | 5,381,812 |
| Dec 15, 2025 | $72.79 | $72.85 | $71.90 | $72.23 | -0.14% | 3,934,013 |
| Dec 12, 2025 | $72.40 | $72.57 | $71.87 | $72.33 | -0.73% | 3,693,241 |
| Dec 11, 2025 | $72.68 | $73.17 | $72.64 | $72.86 | -0.03% | 3,556,691 |
| Dec 10, 2025 | $72.64 | $73.05 | $72.29 | $72.88 | +0.45% | 3,396,839 |
| Dec 9, 2025 | $73.06 | $73.40 | $72.52 | $72.55 | -0.21% | 2,714,033 |
| Dec 8, 2025 | $73.10 | $73.61 | $72.67 | $72.70 | -0.42% | 3,781,087 |
| Dec 5, 2025 | $73.59 | $74.07 | $72.98 | $73.01 | -2.00% | 4,610,019 |
| Dec 4, 2025 | $74.83 | $75.18 | $74.29 | $74.50 | -0.83% | 3,698,887 |
| Dec 3, 2025 | $74.51 | $75.12 | $74.51 | $75.12 | +1.57% | 3,818,739 |
| Dec 2, 2025 | $74.23 | $74.32 | $73.57 | $73.96 | -0.47% | 3,716,093 |
| Dec 1, 2025 | $74.18 | $74.90 | $74.14 | $74.31 | +0.73% | 3,304,283 |
| Nov 28, 2025 | $73.39 | $74.09 | $73.37 | $73.77 | +0.49% | 1,682,586 |
| Nov 26, 2025 | $73.15 | $73.67 | $73.12 | $73.41 | +0.84% | 3,504,885 |
| Nov 25, 2025 | $73.17 | $73.44 | $72.75 | $72.80 | -0.59% | 5,421,724 |
| Nov 24, 2025 | $72.84 | $73.35 | $72.46 | $73.23 | -0.05% | 3,535,462 |
| Nov 21, 2025 | $73.02 | $73.45 | $72.70 | $73.27 | +0.08% | 4,574,428 |
| Nov 20, 2025 | $73.99 | $74.61 | $73.21 | $73.21 | -0.62% | 4,992,140 |
| Nov 19, 2025 | $73.36 | $73.76 | $73.26 | $73.67 | -2.18% | 5,737,472 |
| Nov 18, 2025 | $74.16 | $75.52 | $74.01 | $75.31 | -0.12% | 5,506,234 |
| Nov 17, 2025 | $75.37 | $75.95 | $75.08 | $75.40 | -0.48% | 4,304,263 |
| Nov 14, 2025 | $74.97 | $75.88 | $74.87 | $75.76 | -0.21% | 4,219,442 |
| Nov 13, 2025 | $76.44 | $76.82 | $75.67 | $75.92 | -0.64% | 4,360,533 |
| Nov 12, 2025 | $76.37 | $76.79 | $76.37 | $76.41 | -0.78% | 3,912,880 |
| Nov 11, 2025 | $76.82 | $77.47 | $76.82 | $77.01 | +0.59% | 4,132,390 |
| Nov 10, 2025 | $75.63 | $76.68 | $75.24 | $76.56 | +1.28% | 4,293,402 |
| Nov 7, 2025 | $74.30 | $75.64 | $74.30 | $75.59 | +1.85% | 3,630,586 |
| Nov 6, 2025 | $74.31 | $74.88 | $74.13 | $74.22 | -0.52% | 4,146,631 |
| Nov 5, 2025 | $74.18 | $74.99 | $74.18 | $74.61 | +1.18% | 3,703,155 |
| Nov 4, 2025 | $73.56 | $74.19 | $73.33 | $73.74 | -0.87% | 3,762,097 |
| Nov 3, 2025 | $74.85 | $74.87 | $74.28 | $74.39 | -0.71% | 3,788,745 |
| Oct 31, 2025 | $74.88 | $75.27 | $74.34 | $74.92 | +0.25% | 5,353,128 |
| Oct 30, 2025 | $75.59 | $76.38 | $74.66 | $74.73 | -1.09% | 6,170,798 |
| Oct 29, 2025 | $75.82 | $76.34 | $75.29 | $75.55 | +0.64% | 6,587,149 |
| Oct 28, 2025 | $75.29 | $75.51 | $74.97 | $75.07 | -0.58% | 4,083,949 |
| Oct 27, 2025 | $75.74 | $75.82 | $75.24 | $75.51 | -0.44% | 4,089,329 |
| Oct 24, 2025 | $75.84 | $76.28 | $75.62 | $75.84 | +0.16% | 5,347,958 |
| Oct 23, 2025 | $76.15 | $76.25 | $75.61 | $75.72 | +1.58% | 5,457,516 |
| Oct 22, 2025 | $73.48 | $74.56 | $73.46 | $74.54 | +2.57% | 4,081,699 |
| Oct 21, 2025 | $72.94 | $73.20 | $72.52 | $72.67 | -0.21% | 3,310,152 |
| Oct 20, 2025 | $72.64 | $73.10 | $72.64 | $72.82 | – | 4,213,849 |
Seasonality
SHEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 0.9% | 0.4% | -0.1% | 0.9% | 0.3% | 2.0% | -1.0% | 0.7% | 3.4% | 3.5% | 0.4% |
| Months up | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 4.8% | 9.4% | 11.4% | -2.5% | -6.4% | -7.8% | 18.6% | 0.3% | 3.9% | 14.4% | ||
| 2025 | 5.1% | 3.5% | 8.6% | -12.0% | 3.8% | 6.3% | 2.6% | 3.3% | -3.2% | 4.7% | -0.6% | -0.4% |
| 2024 | -4.4% | 1.0% | 6.7% | 6.9% | 2.5% | -0.8% | 1.4% | -1.2% | -8.0% | 2.4% | -3.1% | -3.2% |
| 2023 | 3.3% | 4.3% | -5.3% | 7.7% | -8.8% | 7.8% | 2.1% | 1.8% | 3.7% | 1.2% | 2.0% | 0.0% |
| 2022 | 18.4% | 1.9% | 4.8% | -2.7% | 11.8% | -11.7% | 2.1% | 0.2% | -6.1% | 11.8% | 6.0% | -2.6% |
| 2021 | 5.0% | 12.1% | -4.4% | -3.1% | 2.5% | 4.6% | 0.5% | -1.0% | 12.1% | 3.0% | -7.5% | 3.2% |
| 2020 | -11.6% | -14.0% | -20.8% | -5.0% | -2.6% | 2.3% | -8.8% | 0.5% | -15.2% | 1.5% | 33.9% | 3.8% |
| 2019 | 5.9% | 2.3% | 0.6% | 1.5% | -1.3% | 5.3% | -3.4% | -10.1% | 5.8% | -1.5% | 0.7% | 2.6% |
| 2018 | 5.3% | -8.6% | 0.9% | 9.5% | 0.9% | -0.5% | -1.2% | -3.2% | 4.5% | -7.3% | -2.9% | -3.5% |
| 2017 | 0.0% | -2.9% | 1.6% | -1.0% | 6.0% | -2.2% | 6.3% | -0.8% | 9.8% | 4.0% | 3.3% | 4.0% |