The closing price for Shell PLC ADR (SHEL) in April 2018 was $48.85, on April 30, 2018. It was up 9.7% for the month. The latest price is $82.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $48.57 | $49.11 | $48.51 | $48.85 | 3,050,272 |
April 27 2018 | $48.86 | $49.04 | $48.59 | $48.75 | 2,919,508 |
April 26 2018 | $48.76 | $49.25 | $48.53 | $49.13 | 4,036,706 |
April 25 2018 | $49.36 | $49.81 | $49.13 | $49.70 | 2,918,536 |
April 24 2018 | $49.83 | $50.10 | $49.50 | $49.67 | 3,180,075 |
April 23 2018 | $49.35 | $49.73 | $49.25 | $49.69 | 3,167,853 |
April 20 2018 | $49.13 | $49.46 | $48.93 | $49.37 | 3,081,650 |
April 19 2018 | $49.41 | $49.85 | $49.37 | $49.60 | 3,470,790 |
April 18 2018 | $48.78 | $49.35 | $48.73 | $49.18 | 4,235,530 |
April 17 2018 | $48.00 | $48.16 | $47.83 | $48.06 | 4,895,324 |
April 16 2018 | $47.81 | $47.90 | $47.53 | $47.56 | 3,683,540 |
April 13 2018 | $47.53 | $47.84 | $47.48 | $47.64 | 4,347,220 |
April 12 2018 | $47.73 | $47.81 | $47.35 | $47.67 | 3,698,599 |
April 11 2018 | $47.83 | $48.13 | $47.67 | $47.87 | 3,759,867 |
April 10 2018 | $47.07 | $47.92 | $47.06 | $47.72 | 5,010,573 |
April 09 2018 | $46.49 | $46.72 | $46.30 | $46.49 | 3,615,294 |
April 06 2018 | $46.37 | $46.56 | $45.70 | $45.98 | 3,047,234 |
April 05 2018 | $45.53 | $46.35 | $45.48 | $46.21 | 4,532,896 |
April 04 2018 | $44.46 | $45.03 | $44.31 | $44.94 | 3,858,310 |
April 03 2018 | $44.51 | $44.69 | $44.09 | $44.63 | 5,658,732 |
April 02 2018 | $44.53 | $44.57 | $43.56 | $43.71 | 3,535,009 |
Daily pricing data for Shell PLC ADR dates back to 3/12/1984, and may be incomplete.
