The highest closing price for Shell PLC ADR (SHEL) last month was $72.39, on July 29. It was up 2.2% for the month. The latest price is $71.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $70.85 | $71.88 | $70.58 | $71.50 | 5,348,633 |
July 30 2025 | $71.05 | $71.44 | $70.60 | $71.01 | 5,331,043 |
July 29 2025 | $71.75 | $72.48 | $71.66 | $72.39 | 3,918,331 |
July 28 2025 | $71.18 | $71.73 | $71.11 | $71.50 | 2,910,278 |
July 25 2025 | $71.23 | $71.48 | $70.78 | $71.28 | 2,571,836 |
July 24 2025 | $71.35 | $72.04 | $71.21 | $71.67 | 4,769,028 |
July 23 2025 | $71.11 | $72.11 | $71.04 | $72.04 | 4,757,227 |
July 22 2025 | $69.87 | $70.62 | $69.83 | $70.45 | 4,167,670 |
July 21 2025 | $70.02 | $70.11 | $69.59 | $69.63 | 3,366,709 |
July 18 2025 | $70.52 | $70.63 | $69.36 | $69.59 | 5,241,005 |
July 17 2025 | $69.38 | $69.88 | $69.31 | $69.65 | 3,733,843 |
July 16 2025 | $69.82 | $70.26 | $69.32 | $69.97 | 4,132,461 |
July 15 2025 | $70.10 | $70.32 | $69.53 | $69.71 | 3,618,629 |
July 14 2025 | $71.23 | $71.31 | $70.28 | $70.40 | 4,542,167 |
July 11 2025 | $71.17 | $71.84 | $71.01 | $71.59 | 4,603,726 |
July 10 2025 | $70.91 | $71.64 | $70.62 | $71.59 | 3,638,972 |
July 09 2025 | $71.14 | $71.25 | $70.61 | $71.02 | 4,346,735 |
July 08 2025 | $69.23 | $70.75 | $69.23 | $70.56 | 3,807,577 |
July 07 2025 | $69.27 | $69.96 | $68.53 | $69.13 | 5,092,511 |
July 03 2025 | $71.29 | $71.49 | $71.01 | $71.21 | 2,413,800 |
July 02 2025 | $70.82 | $71.68 | $70.31 | $71.57 | 3,597,121 |
July 01 2025 | $69.98 | $70.70 | $69.61 | $70.49 | 3,643,017 |
Daily pricing data for Shell PLC ADR dates back to 3/17/1980, and may be incomplete.
