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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $94.37 | $109.37 | $94.34 | $108.69 | +14.35% | 134,283,226 |
| Sep 2026 | $92.72 | $99.16 | $92.16 | $95.05 | +3.94% | 136,879,295 |
| Aug 2026 | $90.94 | $94.70 | $87.65 | $91.45 | -0.58% | 118,559,398 |
| Jul 2026 | $76.29 | $92.07 | $76.26 | $91.98 | +18.62% | 150,235,834 |
| Jun 2026 | $85.16 | $88.03 | $76.39 | $77.54 | -7.82% | 137,792,560 |
| May 2026 | $90.20 | $90.49 | $83.14 | $84.12 | -7.22% | 153,209,888 |
| Apr 2026 | $93.26 | $94.66 | $86.00 | $90.67 | -2.51% | 176,624,297 |
| Mar 2026 | $84.51 | $94.90 | $81.55 | $93.00 | +11.36% | 184,715,329 |
| Feb 2026 | $76.04 | $83.67 | $74.47 | $83.51 | +8.41% | 123,440,246 |
| Jan 2026 | $74.04 | $78.17 | $68.63 | $77.03 | +4.83% | 123,334,758 |
| Dec 2025 | $74.18 | $75.18 | $70.12 | $73.48 | -0.39% | 77,644,038 |
| Nov 2025 | $74.85 | $77.47 | $72.46 | $73.77 | -1.53% | 79,209,055 |
| Oct 2025 | $72.23 | $76.38 | $71.19 | $74.92 | +4.74% | 94,724,247 |
| Sep 2025 | $73.38 | $73.99 | $70.43 | $71.53 | -3.18% | 94,828,211 |
| Aug 2025 | $72.55 | $74.21 | $70.80 | $73.88 | +2.31% | 67,469,512 |
| Jul 2025 | $70.68 | $73.20 | $69.22 | $72.21 | +2.56% | 89,552,319 |
| Jun 2025 | $67.40 | $73.16 | $66.82 | $70.41 | +6.33% | 109,219,193 |
| May 2025 | $64.52 | $67.87 | $64.31 | $66.22 | +2.70% | 78,971,836 |
| Apr 2025 | $72.75 | $73.12 | $58.55 | $64.48 | -12.01% | 137,970,563 |
| Mar 2025 | $68.42 | $74.18 | $65.07 | $73.28 | +8.63% | 122,997,932 |
| Feb 2025 | $65.30 | $68.49 | $64.93 | $67.46 | +2.44% | 65,764,279 |
| Jan 2025 | $62.98 | $67.28 | $62.80 | $65.85 | +5.11% | 88,750,549 |
| Dec 2024 | $64.67 | $65.64 | $60.15 | $62.65 | -3.23% | 84,809,113 |
| Nov 2024 | $68.01 | $68.83 | $64.43 | $64.74 | -4.16% | 90,539,080 |
| Oct 2024 | $65.65 | $70.56 | $65.10 | $67.55 | +2.43% | 96,617,109 |
| Sep 2024 | $69.70 | $69.84 | $63.73 | $65.95 | -7.97% | 97,289,837 |
| Aug 2024 | $73.96 | $74.46 | $68.54 | $71.66 | -2.13% | 74,903,874 |
| Jul 2024 | $72.73 | $74.02 | $70.82 | $73.22 | +1.44% | 66,293,894 |
| Jun 2024 | $72.64 | $72.64 | $68.56 | $72.18 | -0.82% | 69,210,961 |
| May 2024 | $71.40 | $74.61 | $70.16 | $72.78 | +1.56% | 84,067,781 |
| Apr 2024 | $67.04 | $73.94 | $66.59 | $71.66 | +6.89% | 107,437,428 |
| Mar 2024 | $63.39 | $67.79 | $62.69 | $67.04 | +6.70% | 72,126,544 |
| Feb 2024 | $64.25 | $64.98 | $62.03 | $62.83 | -0.13% | 99,939,171 |
| Jan 2024 | $65.86 | $67.65 | $60.34 | $62.91 | -4.39% | 112,074,655 |
| Dec 2023 | $65.71 | $66.36 | $63.03 | $65.80 | 0.00% | 107,475,774 |
| Nov 2023 | $65.51 | $68.74 | $64.19 | $65.80 | +1.01% | 103,276,266 |
| Oct 2023 | $64.55 | $68.72 | $61.59 | $65.14 | +1.18% | 142,088,401 |
| Sep 2023 | $63.01 | $65.96 | $62.48 | $64.38 | +3.69% | 103,461,212 |
| Aug 2023 | $61.22 | $63.10 | $59.51 | $62.09 | +0.75% | 87,602,620 |
| Jul 2023 | $61.26 | $63.69 | $58.14 | $61.63 | +2.07% | 95,060,557 |
| Jun 2023 | $56.18 | $61.17 | $56.03 | $60.38 | +7.82% | 103,863,077 |
| May 2023 | $61.46 | $62.03 | $55.78 | $56.00 | -9.65% | 94,999,731 |
| Apr 2023 | $60.75 | $62.31 | $59.01 | $61.98 | +7.72% | 78,205,258 |
| Mar 2023 | $61.50 | $62.73 | $52.47 | $57.54 | -5.32% | 132,940,064 |
| Feb 2023 | $58.68 | $62.75 | $56.91 | $60.77 | +3.33% | 102,249,978 |
| Jan 2023 | $57.47 | $60.14 | $54.97 | $58.81 | +3.27% | 82,819,201 |
| Dec 2022 | $58.69 | $58.97 | $54.40 | $56.95 | -2.60% | 93,979,738 |
| Nov 2022 | $56.92 | $58.74 | $53.04 | $58.47 | +5.11% | 90,606,045 |
| Oct 2022 | $51.45 | $56.73 | $49.72 | $55.63 | +11.80% | 118,207,221 |
| Sep 2022 | $52.80 | $54.57 | $46.74 | $49.76 | -6.08% | 116,834,620 |
| Aug 2022 | $52.80 | $56.18 | $50.81 | $52.98 | -0.75% | 110,384,477 |
| Jul 2022 | $51.57 | $53.50 | $44.90 | $53.38 | +2.08% | 93,921,852 |
| Jun 2022 | $59.63 | $61.68 | $48.64 | $52.29 | -11.70% | 119,215,561 |
| May 2022 | $52.78 | $60.85 | $52.31 | $59.22 | +10.84% | 113,003,590 |
| Apr 2022 | $54.95 | $58.68 | $52.24 | $53.43 | -2.73% | 90,446,927 |
| Mar 2022 | $52.20 | $55.93 | $48.27 | $54.93 | +4.85% | 132,636,538 |
| Feb 2022 | $51.59 | $56.13 | $50.68 | $52.39 | +1.93% | 87,679,303 |
| Jan 2022 | $44.04 | $52.09 | $43.96 | $51.40 | +18.43% | 109,350,161 |
| Dec 2021 | $43.02 | $45.12 | $41.23 | $43.40 | +3.24% | 97,655,024 |
| Nov 2021 | $46.37 | $46.50 | $41.46 | $42.04 | -8.45% | 99,897,504 |
| Oct 2021 | $45.07 | $50.75 | $44.75 | $45.92 | +3.03% | 145,422,361 |
| Sep 2021 | $39.97 | $45.41 | $39.01 | $44.57 | +12.10% | 118,708,086 |
| Aug 2021 | $41.04 | $41.88 | $37.97 | $39.76 | -2.12% | 94,683,717 |
| Jul 2021 | $41.34 | $41.67 | $36.32 | $40.62 | +0.54% | 100,484,645 |
| Jun 2021 | $39.33 | $42.38 | $38.88 | $40.40 | +4.64% | 116,485,371 |
| May 2021 | $38.04 | $41.45 | $37.99 | $38.61 | +1.61% | 106,712,667 |
| Apr 2021 | $39.65 | $40.58 | $37.73 | $38.00 | -3.09% | 107,314,026 |
| Mar 2021 | $41.08 | $44.50 | $38.79 | $39.21 | -4.44% | 112,508,806 |
| Feb 2021 | $36.89 | $43.19 | $35.73 | $41.03 | +11.22% | 108,306,146 |
| Jan 2021 | $36.25 | $41.85 | $35.50 | $36.89 | +4.98% | 93,979,636 |
| Dec 2020 | $35.23 | $38.87 | $34.71 | $35.14 | +3.84% | 104,449,470 |
| Nov 2020 | $26.33 | $37.23 | $25.90 | $33.84 | +32.45% | 129,394,102 |
| Oct 2020 | $24.63 | $27.20 | $23.07 | $25.55 | +1.51% | 143,686,684 |
| Sep 2020 | $29.20 | $29.61 | $25.07 | $25.17 | -15.20% | 157,758,114 |
| Aug 2020 | $29.96 | $33.19 | $29.45 | $29.68 | -0.44% | 99,225,505 |
| Jul 2020 | $32.82 | $34.13 | $29.55 | $29.81 | -8.81% | 122,662,671 |
| Jun 2020 | $32.15 | $39.33 | $31.87 | $32.69 | +2.32% | 126,136,010 |
| May 2020 | $31.85 | $34.82 | $28.98 | $31.95 | -3.56% | 136,602,112 |
| Apr 2020 | $36.58 | $40.35 | $31.96 | $33.13 | -5.04% | 187,910,251 |
| Mar 2020 | $44.06 | $46.02 | $21.26 | $34.89 | -20.76% | 290,616,939 |
| Feb 2020 | $51.38 | $53.09 | $42.11 | $44.03 | -15.57% | 116,071,453 |
| Jan 2020 | $59.46 | $61.17 | $51.83 | $52.15 | -11.58% | 80,405,219 |
| Dec 2019 | $57.63 | $59.53 | $56.03 | $58.98 | +2.59% | 56,858,792 |
| Nov 2019 | $58.22 | $60.51 | $57.28 | $57.49 | -0.83% | 60,782,350 |
| Oct 2019 | $58.67 | $60.20 | $56.13 | $57.97 | -1.50% | 58,452,907 |
| Sep 2019 | $54.71 | $59.32 | $54.56 | $58.85 | +5.85% | 59,810,935 |
| Aug 2019 | $59.56 | $60.00 | $54.78 | $55.60 | -11.59% | 73,056,681 |
| Jul 2019 | $66.36 | $66.36 | $62.44 | $62.89 | -3.35% | 43,121,004 |
| Jun 2019 | $62.37 | $66.48 | $61.81 | $65.07 | +5.27% | 44,519,010 |
| May 2019 | $63.50 | $64.92 | $61.67 | $61.81 | -2.71% | 57,045,327 |
| Apr 2019 | $63.42 | $65.41 | $62.59 | $63.53 | +1.50% | 48,901,209 |
| Mar 2019 | $62.23 | $64.74 | $60.30 | $62.59 | +0.61% | 55,975,285 |
| Feb 2019 | $62.26 | $63.98 | $61.97 | $62.21 | +0.78% | 51,513,002 |
| Jan 2019 | $57.87 | $62.34 | $57.72 | $61.73 | +5.94% | 65,792,687 |
| Dec 2018 | $61.93 | $62.12 | $55.04 | $58.27 | -3.53% | 83,981,985 |
| Nov 2018 | $63.53 | $64.56 | $58.55 | $60.40 | -4.42% | 74,760,148 |
| Oct 2018 | $68.94 | $69.60 | $60.53 | $63.19 | -7.26% | 104,022,863 |
| Sep 2018 | $65.47 | $70.09 | $62.46 | $68.14 | +4.46% | 60,440,248 |
| Aug 2018 | $67.78 | $67.80 | $61.61 | $65.23 | -4.59% | 65,546,719 |
| Jul 2018 | $68.38 | $71.85 | $67.26 | $68.37 | -1.24% | 58,172,203 |
| Jun 2018 | $69.86 | $70.72 | $66.36 | $69.23 | -0.50% | 82,986,266 |
| May 2018 | $69.73 | $73.86 | $67.11 | $69.58 | -0.46% | 80,103,081 |
| Apr 2018 | $63.72 | $71.69 | $62.33 | $69.90 | +9.54% | 79,699,896 |
| Mar 2018 | $63.15 | $65.13 | $61.30 | $63.81 | +0.85% | 77,775,218 |
| Feb 2018 | $68.90 | $69.69 | $61.02 | $63.27 | -9.92% | 86,461,105 |
| Jan 2018 | $67.00 | $72.43 | $66.91 | $70.24 | +5.29% | 55,896,469 |
| Dec 2017 | $63.85 | $66.92 | $63.10 | $66.71 | +4.04% | 61,751,395 |
| Nov 2017 | $62.92 | $65.83 | $61.46 | $64.12 | +1.73% | 102,954,762 |
| Oct 2017 | $60.19 | $63.28 | $60.05 | $63.03 | +4.04% | 84,440,983 |
| Sep 2017 | $55.11 | $60.66 | $54.95 | $60.58 | +9.79% | 76,318,822 |
| Aug 2017 | $56.61 | $57.75 | $54.27 | $55.18 | -2.39% | 67,645,710 |
| Jul 2017 | $53.41 | $56.84 | $52.44 | $56.53 | +6.28% | 61,418,879 |
| Jun 2017 | $54.24 | $54.68 | $51.91 | $53.19 | -2.24% | 65,043,512 |
| May 2017 | $52.28 | $56.26 | $51.85 | $54.41 | +4.25% | 77,574,781 |
| Apr 2017 | $52.60 | $53.76 | $51.08 | $52.19 | -1.02% | 67,819,167 |
| Mar 2017 | $52.14 | $53.33 | $50.32 | $52.73 | +1.62% | 68,843,776 |
| Feb 2017 | $54.50 | $55.22 | $51.54 | $51.89 | -4.60% | 75,892,109 |
| Jan 2017 | $55.24 | $56.39 | $53.55 | $54.39 | +0.02% | 65,440,084 |
| Dec 2016 | $52.06 | $54.98 | $51.44 | $54.38 | +6.42% | 77,131,703 |
| Nov 2016 | $51.71 | $52.20 | $48.07 | $51.10 | +2.59% | 99,887,708 |
| Oct 2016 | $50.41 | $52.42 | $49.34 | $49.81 | -0.52% | 72,846,586 |
| Sep 2016 | $48.67 | $51.32 | $46.57 | $50.07 | +2.39% | 107,882,198 |
| Aug 2016 | $50.62 | $51.36 | $48.73 | $48.90 | -5.58% | 102,879,166 |
| Jul 2016 | $55.22 | $56.29 | $51.02 | $51.79 | -6.21% | 107,422,478 |
| Jun 2016 | $48.15 | $55.22 | $47.98 | $55.22 | +13.88% | 121,033,560 |
| May 2016 | $52.96 | $53.01 | $48.35 | $48.49 | -8.32% | 94,957,167 |
| Apr 2016 | $46.93 | $53.74 | $46.42 | $52.89 | +9.16% | 109,567,508 |
| Mar 2016 | $46.02 | $50.32 | $45.58 | $48.45 | +6.53% | 108,729,812 |
| Feb 2016 | $43.02 | $46.50 | $41.05 | $45.48 | +3.53% | 122,896,048 |
| Jan 2016 | $45.41 | $45.92 | $35.80 | $43.93 | -4.06% | 154,407,204 |
| Dec 2015 | $49.96 | $50.73 | $43.26 | $45.79 | -7.98% | 101,616,550 |
| Nov 2015 | $52.44 | $55.22 | $47.79 | $49.76 | -5.15% | 79,677,127 |
| Oct 2015 | $49.12 | $56.41 | $47.88 | $52.46 | +10.70% | 81,297,916 |
| Sep 2015 | $51.08 | $52.26 | $45.81 | $47.39 | -10.45% | 91,960,983 |
| Aug 2015 | $57.52 | $59.16 | $48.77 | $52.92 | -7.93% | 93,375,233 |
| Jul 2015 | $57.00 | $58.49 | $53.76 | $57.48 | +0.82% | 98,529,561 |
| Jun 2015 | $59.18 | $59.99 | $56.50 | $57.01 | -4.54% | 68,635,364 |
| May 2015 | $63.32 | $64.46 | $59.36 | $59.72 | -5.85% | 57,137,756 |
| Apr 2015 | $60.45 | $63.97 | $58.71 | $63.43 | +6.34% | 83,102,005 |
| Mar 2015 | $64.88 | $64.94 | $56.82 | $59.65 | -8.75% | 84,866,224 |
| Feb 2015 | $62.57 | $67.16 | $62.06 | $65.37 | +6.38% | 75,303,111 |
| Jan 2015 | $67.02 | $67.16 | $60.67 | $61.45 | -8.22% | 101,021,548 |
| Dec 2014 | $66.75 | $69.50 | $60.84 | $66.95 | +0.81% | 80,307,593 |
| Nov 2014 | $70.88 | $72.00 | $66.29 | $66.41 | -7.49% | 48,794,166 |
| Oct 2014 | $75.49 | $75.77 | $65.68 | $71.79 | -5.70% | 76,146,826 |
| Sep 2014 | $80.90 | $80.96 | $75.77 | $76.13 | -5.98% | 29,913,974 |
| Aug 2014 | $81.28 | $82.26 | $78.72 | $80.97 | -1.05% | 33,911,019 |
| Jul 2014 | $82.90 | $83.42 | $80.13 | $81.83 | -0.66% | 29,684,575 |
| Jun 2014 | $78.98 | $82.86 | $78.28 | $82.37 | +4.80% | 32,978,344 |
| May 2014 | $79.40 | $80.83 | $78.15 | $78.60 | -0.18% | 55,799,817 |
| Apr 2014 | $73.44 | $79.56 | $72.94 | $78.74 | +7.77% | 46,655,094 |
| Mar 2014 | $72.05 | $73.61 | $70.63 | $73.06 | +0.26% | 39,838,477 |
| Feb 2014 | $68.69 | $74.17 | $67.75 | $72.87 | +5.46% | 40,928,008 |
| Jan 2014 | $71.20 | $72.91 | $69.06 | $69.10 | -3.04% | 80,422,178 |
| Dec 2013 | $66.33 | $71.48 | $65.58 | $71.27 | +6.85% | 44,905,257 |
| Nov 2013 | $66.68 | $68.47 | $65.04 | $66.70 | +0.03% | 37,235,745 |
| Oct 2013 | $65.38 | $70.19 | $63.27 | $66.68 | +1.52% | 60,360,421 |
| Sep 2013 | $64.74 | $66.56 | $64.37 | $65.68 | +1.69% | 40,983,661 |
| Aug 2013 | $64.82 | $66.38 | $63.08 | $64.59 | -5.50% | 51,472,554 |
| Jul 2013 | $64.15 | $68.82 | $62.65 | $68.35 | +7.13% | 42,292,589 |
| Jun 2013 | $66.38 | $66.92 | $62.76 | $63.80 | -3.87% | 51,364,106 |
| May 2013 | $68.65 | $69.94 | $66.25 | $66.37 | -2.35% | 44,285,597 |
| Apr 2013 | $65.20 | $68.18 | $63.35 | $67.97 | +4.31% | 67,822,366 |
| Mar 2013 | $65.55 | $67.10 | $64.51 | $65.16 | -0.75% | 58,257,222 |
| Feb 2013 | $70.26 | $70.92 | $64.53 | $65.65 | -6.91% | 62,270,530 |
| Jan 2013 | $69.47 | $73.00 | $68.35 | $70.52 | +2.28% | 41,397,108 |
| Dec 2012 | $66.98 | $69.93 | $66.63 | $68.95 | +2.96% | 28,408,572 |
| Nov 2012 | $69.75 | $70.61 | $64.17 | $66.97 | -2.21% | 35,422,654 |
| Oct 2012 | $69.64 | $70.58 | $67.13 | $68.48 | -1.34% | 37,766,638 |
| Sep 2012 | $70.07 | $73.96 | $69.00 | $69.41 | -0.80% | 41,069,168 |
| Aug 2012 | $68.38 | $71.49 | $67.90 | $69.97 | +2.60% | 41,204,669 |
| Jul 2012 | $67.79 | $69.89 | $66.51 | $68.20 | +1.14% | 41,671,722 |
| Jun 2012 | $61.08 | $68.34 | $60.62 | $67.43 | +8.44% | 59,568,778 |
| May 2012 | $71.59 | $72.07 | $61.16 | $62.18 | -13.08% | 49,997,806 |
| Apr 2012 | $69.62 | $71.73 | $66.60 | $71.54 | +2.01% | 62,574,689 |
| Mar 2012 | $72.95 | $73.75 | $69.14 | $70.13 | -4.05% | 42,850,802 |
| Feb 2012 | $71.24 | $74.09 | $71.00 | $73.09 | +2.42% | 55,824,043 |
| Jan 2012 | $73.73 | $74.52 | $68.36 | $71.36 | -2.37% | 61,645,685 |
| Dec 2011 | $69.47 | $73.50 | $69.13 | $73.09 | +4.41% | 46,200,809 |
| Nov 2011 | $68.15 | $72.03 | $64.73 | $70.00 | -1.28% | 52,494,730 |
| Oct 2011 | $60.46 | $74.05 | $57.97 | $70.91 | +15.26% | 67,895,649 |
| Sep 2011 | $66.96 | $67.78 | $60.04 | $61.52 | -8.25% | 75,543,918 |
| Aug 2011 | $74.07 | $74.17 | $59.85 | $67.05 | -8.85% | 98,582,378 |
| Jul 2011 | $70.99 | $75.56 | $70.26 | $73.56 | +3.42% | 61,644,560 |
| Jun 2011 | $71.30 | $71.42 | $66.90 | $71.13 | -0.42% | 44,422,761 |
| May 2011 | $77.83 | $77.97 | $67.41 | $71.43 | -7.81% | 52,467,784 |
| Apr 2011 | $72.76 | $77.65 | $70.32 | $77.48 | +6.34% | 36,240,835 |
| Mar 2011 | $72.14 | $73.54 | $65.78 | $72.86 | +0.84% | 51,319,010 |
| Feb 2011 | $72.54 | $73.85 | $67.48 | $72.25 | +1.77% | 61,256,626 |
| Jan 2011 | $67.17 | $71.25 | $65.30 | $70.99 | +6.30% | 46,312,945 |
| Dec 2010 | $61.96 | $67.31 | $61.89 | $66.78 | +10.07% | 32,204,770 |
| Nov 2010 | $65.34 | $68.55 | $59.99 | $60.67 | -6.56% | 43,974,887 |
| Oct 2010 | $61.62 | $65.07 | $60.46 | $64.93 | +7.68% | 48,285,167 |
| Sep 2010 | $54.54 | $61.58 | $54.41 | $60.30 | +13.67% | 34,736,499 |
| Aug 2010 | $57.25 | $58.60 | $52.23 | $53.05 | -4.28% | 32,509,704 |
| Jul 2010 | $49.84 | $56.99 | $49.16 | $55.42 | +10.35% | 36,147,600 |
| Jun 2010 | $52.58 | $55.49 | $50.14 | $50.22 | -4.16% | 55,771,423 |
| May 2010 | $62.06 | $62.47 | $49.98 | $52.40 | -16.49% | 54,974,720 |
| Apr 2010 | $58.42 | $63.11 | $58.20 | $62.75 | +8.45% | 38,753,239 |
| Mar 2010 | $54.91 | $60.26 | $54.65 | $57.86 | +5.70% | 27,169,445 |
| Feb 2010 | $56.15 | $57.39 | $53.23 | $54.74 | -1.17% | 30,227,310 |
| Jan 2010 | $61.86 | $62.70 | $55.27 | $55.39 | -7.85% | 28,596,086 |
| Dec 2009 | $60.57 | $62.14 | $57.72 | $60.11 | +0.59% | 26,039,591 |
| Nov 2009 | $59.06 | $63.41 | $58.76 | $59.76 | +0.59% | 29,382,514 |
| Oct 2009 | $57.21 | $63.75 | $55.22 | $59.41 | +3.88% | 37,875,340 |
| Sep 2009 | $55.03 | $59.75 | $54.18 | $57.19 | +3.10% | 29,892,281 |
| Aug 2009 | $53.25 | $56.36 | $51.01 | $55.47 | +5.38% | 32,821,312 |
| Jul 2009 | $51.14 | $52.99 | $46.19 | $52.64 | +4.88% | 42,655,791 |
| Jun 2009 | $55.31 | $56.12 | $48.51 | $50.19 | -6.90% | 37,253,932 |
| May 2009 | $46.73 | $54.39 | $45.88 | $53.91 | +18.02% | 43,483,467 |
| Apr 2009 | $43.30 | $47.31 | $41.41 | $45.68 | +3.12% | 56,600,444 |
| Mar 2009 | $42.42 | $47.69 | $38.26 | $44.30 | +0.75% | 71,419,812 |
| Feb 2009 | $48.69 | $52.66 | $43.15 | $43.97 | -10.68% | 59,666,430 |
| Jan 2009 | $53.79 | $56.07 | $45.43 | $49.23 | -7.01% | 57,132,894 |
| Dec 2008 | $50.71 | $56.40 | $45.00 | $52.94 | -0.95% | 71,801,234 |
| Nov 2008 | $54.18 | $60.16 | $41.62 | $53.45 | -4.23% | 60,145,617 |
| Oct 2008 | $58.07 | $59.26 | $42.08 | $55.81 | -5.42% | 107,895,425 |
| Sep 2008 | $66.31 | $66.74 | $56.10 | $59.01 | -15.12% | 60,230,527 |
| Aug 2008 | $70.33 | $71.28 | $66.70 | $69.52 | -1.79% | 38,361,164 |
| Jul 2008 | $81.08 | $81.18 | $70.70 | $70.79 | -13.36% | 47,389,459 |
| Jun 2008 | $83.63 | $84.85 | $77.05 | $81.71 | -4.42% | 36,494,902 |
| May 2008 | $79.58 | $88.73 | $78.70 | $85.49 | +6.45% | 39,226,956 |
| Apr 2008 | $68.31 | $80.84 | $68.29 | $80.31 | +16.43% | 42,875,206 |
| Mar 2008 | $70.93 | $71.47 | $64.89 | $68.98 | -3.46% | 33,324,642 |
| Feb 2008 | $70.33 | $73.75 | $66.76 | $71.45 | +0.06% | 32,822,617 |
| Jan 2008 | $84.66 | $86.41 | $66.82 | $71.41 | -15.19% | 50,196,646 |
| Dec 2007 | $79.95 | $84.99 | $79.65 | $84.20 | +3.40% | 21,063,342 |
| Nov 2007 | $86.23 | $86.30 | $79.04 | $81.43 | -6.95% | 35,635,394 |
| Oct 2007 | $82.19 | $88.31 | $78.96 | $87.51 | +6.49% | 39,240,900 |
| Sep 2007 | $78.51 | $84.45 | $78.37 | $82.18 | +6.24% | 27,555,982 |
| Aug 2007 | $77.45 | $78.16 | $69.56 | $77.35 | -0.31% | 39,241,513 |
| Jul 2007 | $82.83 | $85.48 | $76.51 | $77.59 | -4.45% | 34,321,193 |
| Jun 2007 | $74.88 | $81.62 | $74.80 | $81.20 | +9.29% | 28,340,925 |
| May 2007 | $69.76 | $75.69 | $69.14 | $74.30 | +7.14% | 35,314,256 |
| Apr 2007 | $66.90 | $70.69 | $65.15 | $69.35 | +4.60% | 25,255,175 |
| Mar 2007 | $64.63 | $67.60 | $62.71 | $66.30 | +1.98% | 37,123,595 |
| Feb 2007 | $69.18 | $69.60 | $64.85 | $65.01 | -4.75% | 26,942,812 |
| Jan 2007 | $70.88 | $70.91 | $65.89 | $68.25 | -3.59% | 29,464,700 |
| Dec 2006 | $70.93 | $71.72 | $69.27 | $70.79 | -0.34% | 17,526,400 |
| Nov 2006 | $69.16 | $71.89 | $68.08 | $71.03 | +2.03% | 21,554,600 |
| Oct 2006 | $66.09 | $69.85 | $64.09 | $69.62 | +5.33% | 24,714,400 |
| Sep 2006 | $69.13 | $69.54 | $64.07 | $66.10 | -4.12% | 24,346,900 |
| Aug 2006 | $70.73 | $72.38 | $68.87 | $68.94 | -2.63% | 19,944,800 |
| Jul 2006 | $67.59 | $71.75 | $65.59 | $70.80 | +5.70% | 20,423,100 |
| Jun 2006 | $64.63 | $67.57 | $61.19 | $66.98 | +1.01% | 26,013,400 |
| May 2006 | $68.53 | $70.19 | $63.85 | $66.31 | -2.67% | 27,728,100 |
| Apr 2006 | $62.65 | $70.39 | $62.55 | $68.13 | +9.43% | 26,454,200 |
| Mar 2006 | $61.25 | $63.66 | $60.17 | $62.26 | +2.94% | 27,708,300 |
| Feb 2006 | $67.96 | $68.25 | $60.19 | $60.48 | -11.20% | 31,580,700 |
| Jan 2006 | $62.68 | $68.45 | $62.68 | $68.11 | +10.77% | 24,840,400 |
| Dec 2005 | $62.15 | $64.25 | $60.76 | $61.49 | -0.21% | 21,917,900 |
| Nov 2005 | $61.34 | $63.95 | $59.58 | $61.62 | -0.68% | 18,975,900 |
| Oct 2005 | $65.76 | $65.93 | $57.79 | $62.04 | -5.48% | 31,205,000 |
| Sep 2005 | $66.09 | $67.00 | $63.45 | $65.64 | +1.05% | 23,875,400 |
| Aug 2005 | $62.80 | $68.08 | $62.62 | $64.96 | +6.01% | 26,022,300 |
| Jul 2005 | $66.01 | $67.45 | $59.50 | $61.28 | -5.58% | 46,928,500 |
| Jun 2005 | $58.38 | $66.29 | $58.38 | $64.90 | +10.79% | 43,643,300 |
| May 2005 | $58.89 | $59.94 | $56.28 | $58.58 | +0.57% | 36,808,300 |
| Apr 2005 | $60.06 | $62.00 | $57.75 | $58.25 | -2.98% | 44,529,800 |
| Mar 2005 | $63.15 | $65.11 | $59.10 | $60.04 | -4.83% | 49,100,800 |
| Feb 2005 | $59.96 | $63.77 | $57.95 | $63.09 | +7.90% | 44,649,500 |
| Jan 2005 | $56.46 | $58.73 | $55.37 | $58.47 | +1.90% | 32,021,000 |
| Dec 2004 | $57.26 | $57.74 | $55.32 | $57.38 | +0.21% | 36,712,200 |
| Nov 2004 | $53.97 | $57.79 | $53.50 | $57.26 | +5.57% | 41,335,700 |
| Oct 2004 | $52.38 | $55.06 | $51.63 | $54.24 | +5.12% | 58,189,900 |
| Sep 2004 | $51.19 | $53.82 | $50.47 | $51.60 | +1.80% | 48,409,000 |
| Aug 2004 | $50.11 | $50.94 | $48.94 | $50.69 | +0.78% | 43,590,500 |
| Jul 2004 | $51.61 | $52.91 | $49.36 | $50.30 | -2.65% | 39,690,500 |
| Jun 2004 | $50.36 | $53.24 | $49.90 | $51.67 | +3.15% | 45,838,100 |
| May 2004 | $49.28 | $51.05 | $47.81 | $50.09 | +2.94% | 46,910,500 |
| Apr 2004 | $47.80 | $50.30 | $47.48 | $48.66 | +2.27% | 56,143,700 |
| Mar 2004 | $50.61 | $51.20 | $45.79 | $47.58 | -4.05% | 83,875,400 |
| Feb 2004 | $47.46 | $49.72 | $46.39 | $49.59 | +4.62% | 57,612,600 |
| Jan 2004 | $52.75 | $54.00 | $46.66 | $47.40 | -9.52% | 86,332,700 |
| Dec 2003 | $45.57 | $52.70 | $45.37 | $52.39 | +16.68% | 41,387,300 |
| Nov 2003 | $44.46 | $45.34 | $44.07 | $44.90 | +1.17% | 26,913,889 |
| Oct 2003 | $45.17 | $46.90 | $43.95 | $44.38 | +0.41% | 47,641,800 |
| Sep 2003 | $45.22 | $46.48 | $43.88 | $44.20 | -1.49% | 42,245,400 |
| Aug 2003 | $43.03 | $46.20 | $42.84 | $44.87 | +2.96% | 35,183,400 |
| Jul 2003 | $46.58 | $46.79 | $43.18 | $43.58 | -6.52% | 53,097,000 |
| Jun 2003 | $45.53 | $49.81 | $45.20 | $46.62 | +2.35% | 45,034,700 |
| May 2003 | $41.35 | $45.94 | $40.92 | $45.55 | +11.42% | 55,040,200 |
| Apr 2003 | $42.08 | $43.84 | $40.57 | $40.88 | +0.32% | 54,593,000 |
| Mar 2003 | $40.51 | $42.10 | $36.69 | $40.75 | +2.72% | 67,282,900 |
| Feb 2003 | $41.83 | $42.09 | $38.26 | $39.67 | -5.30% | 59,264,500 |
| Jan 2003 | $45.18 | $46.87 | $38.96 | $41.89 | -4.84% | 67,944,100 |
| Dec 2002 | $43.45 | $44.50 | $41.80 | $44.02 | +1.08% | 46,475,200 |
| Nov 2002 | $43.45 | $44.93 | $42.13 | $43.55 | +1.80% | 42,683,500 |
| Oct 2002 | $42.65 | $44.75 | $39.76 | $42.78 | +6.50% | 76,712,300 |
| Sep 2002 | $42.66 | $44.90 | $38.60 | $40.17 | -11.13% | 70,636,400 |
| Aug 2002 | $42.21 | $47.22 | $40.99 | $45.20 | -1.09% | 105,799,800 |
| Jul 2002 | $55.17 | $57.30 | $39.65 | $45.70 | -17.31% | 439,635,100 |
| Jun 2002 | $54.45 | $55.60 | $50.48 | $55.27 | +0.49% | 64,850,800 |
| May 2002 | $52.65 | $56.34 | $51.76 | $55.00 | +5.24% | 50,628,900 |
| Apr 2002 | $55.09 | $55.65 | $51.23 | $52.26 | -3.79% | 56,498,300 |
| Mar 2002 | $52.24 | $55.48 | $51.36 | $54.32 | +5.74% | 41,864,300 |
| Feb 2002 | $50.44 | $51.76 | $48.59 | $51.37 | +2.80% | 43,843,900 |
| Jan 2002 | $49.24 | $49.97 | $46.62 | $49.97 | +1.94% | 55,163,000 |
| Dec 2001 | $48.90 | $50.28 | $46.32 | $49.02 | +1.41% | 51,804,100 |
| Nov 2001 | $51.86 | $52.36 | $45.62 | $48.34 | -4.30% | 65,491,300 |
| Oct 2001 | $49.32 | $54.48 | $48.50 | $50.51 | +0.52% | 60,273,500 |
| Sep 2001 | $56.19 | $56.75 | $39.75 | $50.25 | -11.27% | 66,458,200 |
| Aug 2001 | $58.23 | $59.09 | $54.25 | $56.63 | -2.36% | 52,638,100 |
| Jul 2001 | $58.20 | $58.42 | $54.06 | $58.00 | -0.46% | 44,890,600 |
| Jun 2001 | $60.89 | $62.44 | $56.25 | $58.27 | -4.44% | 46,019,500 |
| May 2001 | $60.19 | $62.46 | $57.02 | $60.98 | +2.44% | 49,958,700 |
| Apr 2001 | $54.80 | $60.65 | $53.30 | $59.53 | +7.38% | 51,921,400 |
| Mar 2001 | $59.10 | $60.75 | $53.63 | $55.44 | -4.95% | 59,760,900 |
| Feb 2001 | $60.18 | $64.15 | $58.12 | $58.33 | -3.35% | 45,289,000 |
| Jan 2001 | $62.50 | $63.13 | $57.69 | $60.35 | -0.35% | 62,796,200 |
| Dec 2000 | $59.50 | $62.00 | $54.44 | $60.56 | +1.47% | 60,806,100 |
| Nov 2000 | $61.44 | $62.56 | $56.75 | $59.69 | +0.53% | 52,495,400 |
| Oct 2000 | $61.19 | $65.69 | $58.38 | $59.38 | -0.94% | 53,555,400 |
| Sep 2000 | $62.13 | $65.19 | $58.56 | $59.94 | -2.04% | 50,843,700 |
| Aug 2000 | $58.13 | $64.13 | $58.06 | $61.19 | +5.04% | 39,101,400 |
| Jul 2000 | $62.69 | $63.56 | $57.25 | $58.25 | -5.38% | 42,518,000 |
| Jun 2000 | $62.19 | $65.63 | $60.88 | $61.56 | -1.40% | 47,460,300 |
| May 2000 | $57.63 | $63.31 | $56.38 | $62.44 | +8.82% | 44,010,200 |
| Apr 2000 | $58.31 | $59.31 | $55.19 | $57.38 | -0.76% | 42,854,500 |
| Mar 2000 | $53.00 | $64.00 | $50.50 | $57.81 | +9.60% | 62,601,900 |
| Feb 2000 | $55.13 | $59.06 | $50.44 | $52.75 | -4.20% | 51,467,500 |
| Jan 2000 | $59.38 | $63.44 | $53.19 | $55.06 | -9.08% | 52,488,300 |
| Dec 1999 | $58.50 | $63.63 | $55.63 | $60.56 | +4.42% | 49,068,300 |
| Nov 1999 | $59.63 | $65.88 | $55.19 | $58.00 | -3.23% | 46,618,600 |
| Oct 1999 | $59.38 | $61.19 | $56.44 | $59.94 | +1.48% | 42,099,900 |
| Sep 1999 | $62.50 | $65.38 | $57.44 | $59.06 | -4.54% | 41,683,100 |
| Aug 1999 | $59.75 | $67.38 | $59.25 | $61.88 | +1.43% | 46,089,300 |
| Jul 1999 | $60.63 | $65.81 | $58.63 | $61.00 | +1.24% | 44,833,100 |
| Jun 1999 | $55.94 | $61.00 | $54.75 | $60.25 | +6.52% | 47,502,800 |
| May 1999 | $59.13 | $61.63 | $54.25 | $56.56 | -3.62% | 53,140,600 |
| Apr 1999 | $52.13 | $59.69 | $51.69 | $58.69 | +12.86% | 60,876,500 |
| Mar 1999 | $42.69 | $54.69 | $41.81 | $52.00 | +18.52% | 58,387,500 |
| Feb 1999 | $41.38 | $45.81 | $40.56 | $43.88 | +9.52% | 43,606,700 |
| Jan 1999 | $49.56 | $50.50 | $39.56 | $40.06 | -16.32% | 48,133,600 |
| Dec 1998 | $46.81 | $50.50 | $43.00 | $47.88 | +2.00% | 46,605,900 |
| Nov 1998 | $48.75 | $50.50 | $45.56 | $46.94 | -4.82% | 37,895,200 |
| Oct 1998 | $48.94 | $52.00 | $46.88 | $49.31 | +3.54% | 54,017,600 |
| Sep 1998 | $43.25 | $51.69 | $42.94 | $47.63 | +19.06% | 60,734,400 |
| Aug 1998 | $49.88 | $51.31 | $39.75 | $40.00 | -21.57% | 54,457,900 |
| Jul 1998 | $55.88 | $55.94 | $50.50 | $51.00 | -6.96% | 38,666,200 |
| Jun 1998 | $57.00 | $58.00 | $53.00 | $54.81 | -2.34% | 55,392,500 |
| May 1998 | $58.75 | $59.19 | $55.06 | $56.13 | -0.66% | 35,691,600 |
| Apr 1998 | $58.75 | $60.38 | $54.50 | $56.50 | -0.55% | 45,684,800 |
| Mar 1998 | $54.56 | $59.25 | $52.94 | $56.81 | +4.60% | 42,980,800 |
| Feb 1998 | $53.06 | $55.00 | $50.81 | $54.31 | +5.98% | 37,393,400 |
| Jan 1998 | $55.63 | $55.75 | $49.25 | $51.25 | -5.42% | 43,647,100 |
| Dec 1997 | $53.31 | $56.38 | $51.13 | $54.19 | +2.85% | 33,978,400 |
| Nov 1997 | $55.75 | $56.13 | $50.38 | $52.69 | 0.00% | 34,299,300 |
| Oct 1997 | $58.06 | $59.44 | $48.00 | $52.69 | -5.07% | 52,157,900 |
| Sep 1997 | $55.25 | $55.94 | $51.19 | $55.50 | +9.36% | 48,751,200 |
| Aug 1997 | $55.00 | $57.38 | $49.13 | $50.75 | -9.27% | 39,905,078 |
| Jul 1997 | $54.75 | $58.00 | $53.13 | $55.94 | +3.59% | 47,066,400 |
| Jun 1997 | $48.75 | $54.38 | $48.22 | $54.00 | +10.63% | 45,077,300 |
| May 1997 | $44.63 | $49.19 | $44.28 | $48.81 | +8.32% | 90,140,400 |
| Apr 1997 | $43.59 | $45.31 | $42.06 | $45.06 | +3.00% | 46,471,600 |
| Mar 1997 | $42.66 | $45.06 | $42.53 | $43.75 | +1.16% | 48,211,600 |
| Feb 1997 | $43.75 | $46.25 | $43.00 | $43.25 | -0.22% | 47,667,600 |
| Jan 1997 | $42.88 | $44.16 | $42.41 | $43.34 | +1.54% | 61,219,200 |
| Dec 1996 | $42.13 | $43.47 | $40.28 | $42.69 | +0.52% | 56,116,800 |
| Nov 1996 | $40.50 | $43.03 | $39.63 | $42.47 | +2.72% | 44,488,400 |
| Oct 1996 | $39.41 | $43.03 | $39.06 | $41.34 | +5.93% | 36,203,600 |
| Sep 1996 | $38.22 | $39.47 | $37.69 | $39.03 | +4.52% | 114,471,600 |
| Aug 1996 | $36.97 | $38.56 | $36.88 | $37.34 | -0.99% | 33,142,400 |
| Jul 1996 | $38.56 | $38.94 | $36.63 | $37.72 | -1.87% | 38,944,000 |
| Jun 1996 | $37.47 | $38.81 | $37.41 | $38.44 | +2.54% | 39,555,200 |
| May 1996 | $35.31 | $38.56 | $34.78 | $37.49 | +4.76% | 94,790,400 |
| Apr 1996 | $35.50 | $36.84 | $35.25 | $35.78 | +1.33% | 49,047,600 |
| Mar 1996 | $34.78 | $35.75 | $33.81 | $35.31 | +2.54% | 64,097,600 |
| Feb 1996 | $35.09 | $36.97 | $34.25 | $34.44 | -0.90% | 71,554,000 |
| Jan 1996 | $35.25 | $36.03 | $33.41 | $34.75 | -1.51% | 54,072,000 |
| Dec 1995 | $32.41 | $35.44 | $32.25 | $35.28 | +9.93% | 41,336,000 |
| Nov 1995 | $31.00 | $32.97 | $30.47 | $32.09 | +4.48% | 34,031,200 |
| Oct 1995 | $30.69 | $31.50 | $30.31 | $30.72 | +0.10% | 36,690,000 |
| Sep 1995 | $30.19 | $31.13 | $29.78 | $30.69 | +2.93% | 101,982,000 |
| Aug 1995 | $31.72 | $31.88 | $29.19 | $29.81 | -6.10% | 41,429,200 |
| Jul 1995 | $30.63 | $31.75 | $30.19 | $31.75 | +4.20% | 37,473,600 |
| Jun 1995 | $31.75 | $31.94 | $30.19 | $30.47 | -3.85% | 46,508,800 |
| May 1995 | $31.41 | $32.09 | $30.03 | $31.69 | +2.22% | 119,995,600 |
| Apr 1995 | $30.00 | $31.03 | $29.63 | $31.00 | +3.33% | 31,018,800 |
| Mar 1995 | $28.03 | $30.03 | $28.00 | $30.00 | +7.02% | 43,936,800 |
| Feb 1995 | $28.03 | $28.97 | $27.78 | $28.03 | +0.22% | 32,348,800 |
| Jan 1995 | $27.03 | $28.56 | $26.81 | $27.97 | +3.83% | 31,240,800 |
| Dec 1994 | $26.75 | $27.28 | $26.22 | $26.94 | -0.80% | 34,834,400 |
| Nov 1994 | $26.78 | $28.47 | $26.38 | $27.16 | -6.76% | 42,806,000 |
| Oct 1994 | $26.28 | $29.19 | $26.19 | $29.13 | +8.49% | 140,899,200 |
| Sep 1994 | $28.16 | $28.31 | $26.25 | $26.85 | -4.66% | 239,824,000 |
| Aug 1994 | $28.25 | $28.44 | $25.94 | $28.16 | -0.33% | 128,446,400 |
| Jul 1994 | $27.03 | $28.25 | $25.53 | $28.25 | +8.13% | 93,022,400 |
| Jun 1994 | $26.91 | $28.60 | $26.13 | $26.13 | -2.23% | 137,286,400 |
| May 1994 | $27.25 | $27.91 | $24.63 | $26.72 | -1.94% | 281,076,800 |
| Apr 1994 | $24.38 | $28.19 | $24.22 | $27.25 | +9.68% | 161,472,000 |
| Mar 1994 | $26.00 | $28.19 | $24.66 | $24.85 | -6.90% | 165,606,400 |
| Feb 1994 | $27.50 | $28.50 | $25.88 | $26.69 | -2.95% | 110,715,200 |
| Jan 1994 | $26.47 | $27.56 | $26.16 | $27.50 | +5.38% | 129,307,200 |
| Dec 1993 | $19.97 | $26.72 | $19.81 | $26.10 | +3.35% | 156,041,600 |
| Nov 1993 | $20.10 | $26.25 | $20.06 | $25.25 | -4.49% | 185,342,400 |
| Oct 1993 | $25.41 | $26.66 | $22.38 | $26.44 | +4.05% | 178,072,000 |
| Sep 1993 | $25.10 | $25.56 | $21.03 | $25.41 | +1.25% | 1,219,116,800 |
| Aug 1993 | $21.28 | $26.94 | $21.00 | $25.10 | +6.50% | 204,278,400 |
| Jul 1993 | $20.19 | $26.25 | $20.16 | $23.56 | +1.62% | 182,932,800 |
| Jun 1993 | $20.35 | $25.91 | $20.25 | $23.19 | -0.54% | 168,193,600 |
| May 1993 | $21.28 | $26.85 | $21.28 | $23.31 | +5.07% | 1,518,644,800 |
| Apr 1993 | $20.19 | $23.91 | $20.16 | $22.19 | 0.00% | 149,057,600 |
| Mar 1993 | $20.85 | $26.63 | $20.31 | $22.19 | +6.44% | 206,198,400 |
| Feb 1993 | $20.47 | $26.81 | $20.25 | $20.85 | +1.83% | 162,641,600 |
| Jan 1993 | $22.44 | $26.69 | $19.69 | $20.47 | +1.09% | 220,540,800 |
| Dec 1992 | $20.63 | $21.72 | $18.78 | $20.25 | -1.82% | 177,758,400 |
| Nov 1992 | $20.25 | $22.47 | $18.91 | $20.63 | -0.16% | 123,995,200 |
| Oct 1992 | $20.03 | $22.47 | $20.00 | $20.66 | -9.58% | 179,785,600 |
| Sep 1992 | $20.50 | $22.85 | $18.88 | $22.85 | +0.27% | 458,574,400 |
| Aug 1992 | $22.16 | $22.91 | $19.81 | $22.78 | +2.82% | 162,614,400 |
| Jul 1992 | $21.22 | $22.56 | $20.22 | $22.16 | +1.14% | 159,633,600 |
| Jun 1992 | $21.38 | $22.53 | $18.72 | $21.91 | +1.60% | 189,660,800 |
| May 1992 | $20.91 | $22.35 | $20.19 | $21.56 | +3.13% | 360,915,200 |
| Apr 1992 | $19.10 | $22.53 | $19.03 | $20.91 | +9.49% | 131,302,400 |
| Mar 1992 | $20.13 | $22.81 | $18.85 | $19.10 | -1.13% | 185,371,200 |
| Feb 1992 | $19.25 | $22.75 | $18.69 | $19.31 | -2.99% | 194,390,400 |
| Jan 1992 | $21.56 | $22.91 | $19.91 | $19.91 | -7.68% | 212,945,600 |
| Dec 1991 | $20.19 | $21.56 | $19.56 | $21.56 | +10.93% | 148,843,200 |
| Nov 1991 | $18.63 | $20.72 | $18.25 | $19.44 | -3.87% | 163,060,800 |
| Oct 1991 | $18.66 | $20.63 | $18.63 | $20.22 | 0.00% | 128,550,400 |
| Sep 1991 | $20.28 | $21.19 | $19.41 | $20.22 | -0.31% | 383,619,200 |
| Aug 1991 | $18.78 | $21.03 | $18.69 | $20.28 | -1.52% | 164,169,600 |
| Jul 1991 | $18.75 | $21.19 | $18.75 | $20.60 | +6.30% | 162,384,000 |
| Jun 1991 | $20.44 | $20.97 | $19.26 | $19.38 | -5.49% | 141,582,400 |
| May 1991 | $20.72 | $20.88 | $18.66 | $20.50 | -1.06% | 252,409,600 |
| Apr 1991 | $19.03 | $20.94 | $18.63 | $20.72 | +5.58% | 195,124,800 |
| Mar 1991 | $19.28 | $20.72 | $19.13 | $19.63 | -3.68% | 191,201,600 |
| Feb 1991 | $19.63 | $20.94 | $19.38 | $20.38 | +8.12% | 149,940,800 |
| Jan 1991 | $18.69 | $20.69 | $18.38 | $18.85 | -4.13% | 145,566,400 |
| Dec 1990 | $18.75 | $20.06 | $18.69 | $19.66 | -1.40% | 132,368,000 |
| Nov 1990 | $18.75 | $20.47 | $18.56 | $19.94 | +2.73% | 140,224,000 |
| Oct 1990 | $18.69 | $20.75 | $18.50 | $19.41 | +0.82% | 151,288,000 |
| Sep 1990 | $18.85 | $21.22 | $18.78 | $19.25 | -4.64% | 165,476,800 |
| Aug 1990 | $19.10 | $21.22 | $18.69 | $20.19 | -3.15% | 169,572,800 |
| Jul 1990 | $19.44 | $20.97 | $18.72 | $20.85 | +10.80% | 185,148,800 |
| Jun 1990 | $19.19 | $21.25 | $18.63 | $18.81 | -1.95% | 153,656,000 |
| May 1990 | $18.97 | $20.91 | $18.50 | $19.19 | +5.50% | 273,174,400 |
| Apr 1990 | $19.03 | $20.47 | $17.97 | $18.19 | -4.44% | 114,723,200 |
| Mar 1990 | $19.31 | $21.25 | $18.53 | $19.03 | +1.67% | 142,148,800 |
| Feb 1990 | $19.44 | $21.75 | $18.31 | $18.72 | -2.44% | 136,916,800 |
| Jan 1990 | $19.28 | $21.06 | $17.63 | $19.19 | -0.97% | 172,948,800 |
| Dec 1989 | $14.55 | $19.41 | $14.49 | $19.38 | +11.30% | 166,892,800 |
| Nov 1989 | $14.36 | $17.47 | $14.27 | $17.41 | +4.71% | 129,654,400 |
| Oct 1989 | $14.53 | $17.53 | $14.53 | $16.63 | -2.39% | 164,547,200 |
| Sep 1989 | $14.31 | $17.50 | $14.28 | $17.03 | +2.45% | 140,198,400 |
| Aug 1989 | $16.97 | $17.31 | $14.81 | $16.63 | -2.03% | 136,217,600 |
| Jul 1989 | $15.41 | $18.22 | $15.41 | $16.97 | +8.18% | 140,952,000 |
| Jun 1989 | $14.25 | $18.22 | $14.25 | $15.69 | +0.59% | 165,401,600 |
| May 1989 | $14.31 | $18.06 | $14.28 | $15.60 | -3.66% | 164,504,000 |
| Apr 1989 | $15.66 | $17.88 | $15.50 | $16.19 | +3.38% | 127,441,600 |
| Mar 1989 | $14.28 | $17.19 | $14.27 | $15.66 | +7.06% | 155,512,000 |
| Feb 1989 | $14.91 | $17.13 | $14.44 | $14.63 | -1.90% | 138,515,200 |
| Jan 1989 | $7.27 | $15.16 | $7.25 | $14.91 | +109.23% | 226,689,600 |
| Dec 1988 | $6.88 | $7.59 | $6.70 | $7.13 | +0.21% | 326,899,200 |
| Nov 1988 | $7.07 | $7.70 | $6.77 | $7.11 | +1.46% | 413,676,800 |
| Oct 1988 | $7.20 | $7.65 | $6.75 | $7.01 | +6.27% | 277,446,400 |
| Sep 1988 | $6.68 | $7.42 | $6.52 | $6.59 | -1.29% | 411,635,200 |
| Aug 1988 | $7.05 | $7.63 | $6.66 | $6.68 | -6.96% | 365,542,400 |
| Jul 1988 | $7.31 | $7.56 | $6.79 | $7.18 | +4.32% | 350,892,800 |
| Jun 1988 | $7.20 | $7.45 | $6.56 | $6.88 | -4.56% | 440,761,600 |
| May 1988 | $6.94 | $7.65 | $6.54 | $7.21 | -5.72% | 283,206,400 |
| Apr 1988 | $7.38 | $7.76 | $6.91 | $7.65 | +2.84% | 309,779,200 |
| Mar 1988 | $7.10 | $7.62 | $6.55 | $7.44 | +4.73% | 361,875,200 |
| Feb 1988 | $7.13 | $7.56 | $6.64 | $7.10 | -0.44% | 347,801,600 |
| Jan 1988 | $6.99 | $7.35 | $6.75 | $7.13 | +2.00% | 345,606,400 |
| Dec 1987 | $6.20 | $8.61 | $6.13 | $6.99 | +7.06% | 523,987,200 |
| Nov 1987 | $6.69 | $8.20 | $6.48 | $6.53 | -5.43% | 460,940,800 |
| Oct 1987 | $8.08 | $8.72 | $5.90 | $6.91 | -14.51% | 657,088,000 |
| Sep 1987 | $6.09 | $8.73 | $6.06 | $8.08 | -3.90% | 487,878,400 |
| Aug 1987 | $8.66 | $8.73 | $6.46 | $8.41 | -2.89% | 461,536,000 |
| Jul 1987 | $6.09 | $8.76 | $6.06 | $8.66 | +4.92% | 374,348,800 |
| Jun 1987 | $6.05 | $8.59 | $6.02 | $8.25 | +5.28% | 488,576,000 |
| May 1987 | $6.01 | $8.71 | $5.99 | $7.84 | +4.81% | 512,057,600 |
| Apr 1987 | $7.37 | $8.81 | $6.54 | $7.48 | +1.48% | 589,036,800 |
| Mar 1987 | $6.55 | $8.28 | $6.34 | $7.37 | +14.16% | 723,872,000 |
| Feb 1987 | $6.55 | $8.36 | $6.26 | $6.45 | -1.07% | 549,843,200 |
| Jan 1987 | $5.97 | $8.46 | $5.97 | $6.52 | +9.30% | 544,121,600 |
| Dec 1986 | $5.81 | $6.00 | $3.88 | $5.97 | +2.82% | 498,630,400 |
| Nov 1986 | $4.34 | $5.81 | $4.24 | $5.81 | +5.09% | 429,478,400 |
| Oct 1986 | $4.06 | $5.66 | $3.91 | $5.52 | -0.70% | 498,585,600 |
| Sep 1986 | $4.07 | $5.73 | $4.07 | $5.56 | -0.98% | 517,568,000 |
| Aug 1986 | $4.00 | $5.76 | $3.99 | $5.62 | +15.41% | 574,086,400 |
| Jul 1986 | $4.10 | $5.66 | $3.84 | $4.87 | -3.26% | 466,054,400 |
| Jun 1986 | $3.84 | $5.61 | $3.82 | $5.03 | +7.88% | 374,739,200 |
| May 1986 | $4.73 | $5.89 | $3.77 | $4.66 | -1.32% | 457,772,800 |
| Apr 1986 | $4.50 | $5.92 | $3.74 | $4.73 | +5.03% | 522,118,400 |
| Mar 1986 | $4.17 | $5.88 | $4.16 | $4.50 | +6.67% | 419,494,400 |
| Feb 1986 | $3.89 | $5.89 | $3.88 | $4.22 | +8.42% | 488,051,200 |
| Jan 1986 | $3.94 | $5.59 | $3.74 | $3.89 | -1.18% | 470,182,400 |
| Dec 1985 | $3.34 | $3.94 | $3.30 | $3.94 | -1.56% | 413,548,800 |
| Nov 1985 | $3.05 | $4.07 | $3.05 | $4.00 | +0.38% | 413,286,400 |
| Oct 1985 | $3.05 | $4.04 | $3.02 | $3.99 | +2.01% | 280,659,200 |
| Sep 1985 | $3.90 | $4.00 | $3.52 | $3.91 | +0.19% | 329,811,200 |
| Aug 1985 | $3.04 | $3.93 | $3.04 | $3.90 | +0.81% | 340,083,200 |
| Jul 1985 | $3.08 | $3.97 | $3.04 | $3.87 | +5.78% | 375,776,000 |
| Jun 1985 | $3.31 | $4.01 | $3.31 | $3.66 | +1.74% | 379,539,200 |
| May 1985 | $3.66 | $3.85 | $3.31 | $3.59 | -1.71% | 314,649,600 |
| Apr 1985 | $3.03 | $4.03 | $3.03 | $3.66 | +2.17% | 425,849,600 |
| Mar 1985 | $3.06 | $3.94 | $3.05 | $3.58 | +7.51% | 436,243,200 |
| Feb 1985 | $3.06 | $3.98 | $3.06 | $3.33 | +0.26% | 469,318,400 |
| Jan 1985 | $3.31 | $4.03 | $3.03 | $3.32 | +7.57% | 662,355,200 |
| Dec 1984 | $3.01 | $3.26 | $2.95 | $3.09 | +2.62% | 197,939,200 |
| Nov 1984 | $3.12 | $3.28 | $3.00 | $3.01 | -3.53% | 207,104,000 |
| Oct 1984 | $3.24 | $3.24 | $3.09 | $3.12 | -3.86% | 7,302,400 |
| Sep 1984 | $3.09 | $3.27 | $3.09 | $3.24 | +4.81% | 29,152,000 |
| Aug 1984 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jul 1984 | $3.09 | $3.20 | $3.09 | $3.09 | +0.24% | 29,484,800 |
| Jun 1984 | $3.22 | $3.23 | $3.06 | $3.09 | -4.12% | 26,163,200 |
| May 1984 | $3.10 | $3.24 | $3.10 | $3.22 | +3.79% | 24,409,600 |
| Apr 1984 | $3.03 | $3.10 | $3.03 | $3.10 | +2.31% | 24,896,000 |
| Mar 1984 | $3.03 | $3.05 | $3.01 | $3.03 | – | 16,396,800 |
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% |