Shell Stock Price History
NYSE: SHELEnergyOil & Gas ProductionUSD
100.18-0.02 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHEL price history at a glance
The price history for Shell (SHEL) on this page begins on March 12, 1984, when the stock closed at $3.03; it most recently closed at $100.18 on October 5, 2026. The highest price in this record is $101.17, reached on October 5, 2026; the latest close is 1.0% below that peak. Across the 41 complete calendar years in the table, SHEL finished higher in 28 and lower in 13. Its best year was 1989 (+171.9%) and its worst was 2020 (-41.6%).
Over roughly 43 years the share price changed +3204.9%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, SHEL has gained 40.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $101.17
- Date of high
- Oct 5, 2026
- Low since 1984
- $2.95
- Date of low
- Dec 17, 1984
- 52-week high
- $101.17
- 52-week low
- $68.63
- IPO year
- 2022
- Last close
- $100.18
SHEL returns
1 week
+4.10%
1 month
+4.79%
3 months
+21.83%
6 months
+8.64%
Year to date
+36.34%
1 year
+40.27%
3 years
+48.68%
5 years
+105.67%
SHEL price return, excluding dividends.
SHEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 100.18 | +32.79% |
| 2025 | 75.44 | +16.92% |
| 2024 | 64.52 | -1.95% |
| 2023 | 65.80 | +15.54% |
| 2022 | 56.95 | +31.22% |
| 2021 | 43.40 | +23.51% |
| 2020 | 35.14 | -41.64% |
| 2019 | 60.21 | -0.56% |
| 2018 | 60.55 | -9.23% |
| 2017 | 66.71 | +22.67% |
| 2016 | 54.38 | +18.76% |
| 2015 | 45.79 | -31.64% |
| 2014 | 66.98 | -5.37% |
| 2013 | 70.78 | +2.02% |
| 2012 | 69.38 | -5.08% |
| 2011 | 73.09 | +9.45% |
| 2010 | 66.78 | +11.10% |
| 2009 | 60.11 | +9.07% |
| 2008 | 55.11 | -34.49% |
| 2007 | 84.13 | +18.84% |
| 2006 | 70.79 | +15.12% |
| 2005 | 61.49 | +7.16% |
| 2004 | 57.38 | +8.78% |
| 2003 | 52.75 | +17.80% |
| 2002 | 44.78 | -9.09% |
| 2001 | 49.26 | -18.66% |
| 2000 | 60.56 | 0.00% |
| 1999 | 60.56 | +26.50% |
| 1998 | 47.88 | -13.93% |
| 1997 | 55.63 | +28.89% |
| 1996 | 43.16 | +22.32% |
| 1995 | 35.28 | +30.97% |
| 1994 | 26.94 | +3.23% |
| 1993 | 26.10 | +28.86% |
| 1992 | 20.25 | -6.09% |
| 1991 | 21.56 | +9.87% |
| 1990 | 19.63 | +1.29% |
| 1989 | 19.38 | +171.93% |
| 1988 | 7.13 | +1.89% |
| 1987 | 6.99 | +17.15% |
| 1986 | 5.97 | +51.59% |
| 1985 | 3.94 | +10.99% |
| 1984* | 3.55 | +17.03% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
SHEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.21 | 101.17 | 100.03 | 100.18 | -0.02% | |
| 99.44 | 100.60 | 99.29 | 100.20 | +3.46% | |
| 97.42 | 98.06 | 96.54 | 96.85 | -0.79% | |
| 96.27 | 98.25 | 96.10 | 97.62 | +1.14% | |
| 96.09 | 96.96 | 94.77 | 96.52 | +0.30% | |
| 95.03 | 96.38 | 94.97 | 96.23 | +0.65% | |
| 94.37 | 95.71 | 94.34 | 95.61 | +0.59% | |
| 94.98 | 95.85 | 94.90 | 95.05 | -0.09% | |
| 94.78 | 95.79 | 94.72 | 95.14 | -1.38% | |
| 97.42 | 97.63 | 96.37 | 96.47 | +0.72% | |
| 95.39 | 96.10 | 95.28 | 95.78 | +0.19% | |
| 95.96 | 96.76 | 95.52 | 95.60 | +0.20% | |
| 94.18 | 95.50 | 94.10 | 95.41 | +1.58% | |
| 92.99 | 94.18 | 92.47 | 93.93 | +0.71% | |
| 94.72 | 95.03 | 93.19 | 93.27 | -1.34% | |
| 94.50 | 95.19 | 94.18 | 94.54 | -1.34% | |
| 95.48 | 96.12 | 95.33 | 95.82 | +0.13% | |
| 97.86 | 97.93 | 95.35 | 95.70 | -3.28% | |
| 96.74 | 99.16 | 96.63 | 98.95 | +2.59% | |
| 97.36 | 97.63 | 96.09 | 96.45 | -0.33% | |
| 96.08 | 96.89 | 95.81 | 96.77 | +0.84% | |
| 96.81 | 96.99 | 95.66 | 95.96 | +0.38% | |
| 96.04 | 96.27 | 95.08 | 95.60 | +0.29% | |
| 94.85 | 95.81 | 94.42 | 95.32 | +2.55% | |
| 93.03 | 93.59 | 92.16 | 92.95 | +0.67% | |
| 92.56 | 93.43 | 92.24 | 92.33 | -0.51% | |
| 92.98 | 93.67 | 92.63 | 92.80 | -0.76% | |
| 92.72 | 93.86 | 92.47 | 93.51 | +2.25% | |
| 92.04 | 92.55 | 91.02 | 91.45 | +0.59% | |
| 90.74 | 91.08 | 90.47 | 90.91 | +0.23% | |
| 91.23 | 91.35 | 90.05 | 90.70 | -0.45% | |
| 91.23 | 92.24 | 91.01 | 91.11 | -1.20% | |
| 92.38 | 92.71 | 91.97 | 92.22 | -0.84% | |
| 92.82 | 93.61 | 92.70 | 93.00 | -0.35% | |
| 93.87 | 94.02 | 93.07 | 93.33 | -0.34% | |
| 94.11 | 94.70 | 93.63 | 93.65 | +0.95% | |
| 93.00 | 93.65 | 92.62 | 92.77 | +0.83% | |
| 92.50 | 92.60 | 91.84 | 92.01 | +0.43% | |
| 90.68 | 91.64 | 90.43 | 91.62 | +1.27% | |
| 89.78 | 91.03 | 89.55 | 90.47 | +0.61% | |
| 89.38 | 90.07 | 88.93 | 89.92 | -0.17% | |
| 89.74 | 90.39 | 89.57 | 90.07 | -0.48% | |
| 90.25 | 90.98 | 90.12 | 90.50 | +0.61% | |
| 88.75 | 90.40 | 88.68 | 89.95 | +1.64% | |
| 88.99 | 89.13 | 88.33 | 88.50 | -1.23% | |
| 89.25 | 89.88 | 88.55 | 89.60 | +2.10% | |
| 90.22 | 90.30 | 87.65 | 87.76 | -2.32% | |
| 90.13 | 90.41 | 88.99 | 89.84 | -1.36% | |
| 90.94 | 91.74 | 90.74 | 91.08 | -0.98% | |
| 91.03 | 92.07 | 90.54 | 91.98 | +1.62% | |
| 90.00 | 90.77 | 89.21 | 90.51 | +2.46% | |
| 88.17 | 88.85 | 87.77 | 88.34 | +2.48% | |
| 86.68 | 87.38 | 85.82 | 86.20 | -0.20% | |
| 87.06 | 87.62 | 86.37 | 86.37 | -2.27% | |
| 88.39 | 88.90 | 87.97 | 88.38 | +0.49% | |
| 89.15 | 89.41 | 87.93 | 87.95 | +0.21% | |
| 88.55 | 88.70 | 87.75 | 87.77 | +0.65% | |
| 86.99 | 87.32 | 86.46 | 87.20 | +1.16% | |
| 86.12 | 86.95 | 85.72 | 86.20 | -1.28% | |
| 87.05 | 87.55 | 86.42 | 87.32 | +2.63% | |
| 85.18 | 85.62 | 84.88 | 85.08 | +0.52% | |
| 85.31 | 85.58 | 84.10 | 84.64 | +0.27% | |
| 84.70 | 84.98 | 83.84 | 84.41 | +0.51% | |
| 82.95 | 84.27 | 82.95 | 83.98 | +2.13% | |
| 81.71 | 82.26 | 81.47 | 82.23 | +1.02% | |
| 81.89 | 82.02 | 81.27 | 81.40 | -1.02% | |
| 81.98 | 82.84 | 81.55 | 82.24 | +0.30% | |
| 80.04 | 82.17 | 80.02 | 81.99 | +4.93% | |
| 77.67 | 78.23 | 77.48 | 78.14 | +0.15% | |
| 77.65 | 78.10 | 77.48 | 78.02 | +1.89% | |
| 76.29 | 76.85 | 76.26 | 76.57 | -1.25% | |
| 77.30 | 78.00 | 77.04 | 77.54 | +0.85% | |
| 77.02 | 77.25 | 76.70 | 76.89 | +0.47% | |
| 77.05 | 77.08 | 76.39 | 76.53 | -1.03% | |
| 77.10 | 77.51 | 76.80 | 77.33 | -0.48% | |
| 77.86 | 78.31 | 77.17 | 77.70 | -2.28% | |
| 79.25 | 79.61 | 78.93 | 79.51 | -0.19% | |
| 79.45 | 79.99 | 78.90 | 79.66 | +1.08% | |
| 78.44 | 78.96 | 77.94 | 78.81 | -1.95% | |
| 81.81 | 81.87 | 80.16 | 80.38 | -2.27% | |
| 82.22 | 82.60 | 81.85 | 82.25 | -0.44% | |
| 81.88 | 83.04 | 81.80 | 82.61 | -3.56% | |
| 85.01 | 86.47 | 84.95 | 85.66 | -0.22% | |
| 87.93 | 88.00 | 85.68 | 85.85 | -0.23% | |
| 86.06 | 87.19 | 86.00 | 86.05 | +0.73% | |
| 86.20 | 86.25 | 84.59 | 85.43 | -1.41% | |
| 86.45 | 87.07 | 86.20 | 86.65 | +1.46% | |
| 86.60 | 86.79 | 85.33 | 85.40 | -1.53% | |
| 86.39 | 86.86 | 85.68 | 86.73 | -0.05% | |
| 87.62 | 88.03 | 86.75 | 86.77 | -0.06% | |
| 85.52 | 86.98 | 85.48 | 86.82 | +1.65% | |
| 85.16 | 86.14 | 84.98 | 85.41 | +1.53% | |
| 84.37 | 84.41 | 83.64 | 84.12 | +0.35% | |
| 84.45 | 84.76 | 83.74 | 83.83 | +0.02% | |
| 83.44 | 84.03 | 83.14 | 83.81 | -1.43% | |
| 86.09 | 86.66 | 84.97 | 85.03 | -0.79% | |
| 86.04 | 86.63 | 85.34 | 85.71 | -1.40% | |
| 88.17 | 88.38 | 86.62 | 86.93 | +0.24% | |
| 88.31 | 88.72 | 86.66 | 86.72 | -1.97% | |
| 88.55 | 88.66 | 87.67 | 88.46 | -0.15% | |
| 86.07 | 88.81 | 85.63 | 88.59 | +3.78% | |
| 84.41 | 85.48 | 84.34 | 85.36 | +1.01% | |
| 84.72 | 85.11 | 84.48 | 84.51 | -0.49% | |
| 85.02 | 85.28 | 84.54 | 84.93 | -0.49% | |
| 85.50 | 85.59 | 85.06 | 85.35 | -0.01% | |
| 85.09 | 85.55 | 84.81 | 85.36 | +1.66% | |
| 84.30 | 84.77 | 83.82 | 83.97 | -0.32% | |
| 85.71 | 85.80 | 84.02 | 84.24 | -3.39% | |
| 87.74 | 87.77 | 86.58 | 87.20 | -2.80% | |
| 89.50 | 90.09 | 89.16 | 89.71 | +0.50% | |
| 89.89 | 90.49 | 88.83 | 89.26 | +0.31% | |
| 90.20 | 90.34 | 88.69 | 88.98 | -1.86% | |
| 89.06 | 90.91 | 88.73 | 90.67 | +1.98% | |
| 88.82 | 88.97 | 87.97 | 88.91 | +1.51% | |
| 88.77 | 88.83 | 87.37 | 87.59 | +0.78% | |
| 89.23 | 89.47 | 86.09 | 86.91 | -2.49% | |
| 89.75 | 89.76 | 88.75 | 89.13 | -0.16% | |
| 89.38 | 89.59 | 88.89 | 89.27 | -0.25% | |
| 89.40 | 89.63 | 88.79 | 89.49 | +0.94% | |
| 88.51 | 88.87 | 88.23 | 88.66 | +0.75% | |
| 87.92 | 88.66 | 87.58 | 88.00 | +0.22% | |
| 87.24 | 88.25 | 86.00 | 87.81 | -4.03% | |
| 90.57 | 91.77 | 90.55 | 91.50 | +1.85% | |
| 91.30 | 91.50 | 89.84 | 89.84 | -1.66% | |
| 92.26 | 92.26 | 90.84 | 91.36 | -1.34% | |
| 93.03 | 93.39 | 92.15 | 92.60 | +0.42% | |
| 91.31 | 92.52 | 91.10 | 92.21 | +1.23% | |
| 92.09 | 93.05 | 90.94 | 91.09 | -1.00% | |
| 90.13 | 92.16 | 89.68 | 92.01 | -2.27% | |
| 94.12 | 94.66 | 93.49 | 94.15 | +0.54% | |
| 93.00 | 93.66 | 92.34 | 93.64 | +0.58% | |
| 93.71 | 94.66 | 92.89 | 93.10 | +1.16% | |
| 93.26 | 93.68 | 90.94 | 92.03 | -1.04% | |
| 94.48 | 94.90 | 91.23 | 93.00 | +0.28% | |
| 93.50 | 94.10 | 92.45 | 92.74 | +0.62% | |
| 91.67 | 92.74 | 91.46 | 92.17 | +0.01% | |
| 91.91 | 92.70 | 91.48 | 92.16 | +0.30% | |
| 91.49 | 92.24 | 91.37 | 91.88 | +0.83% | |
| 91.04 | 92.54 | 91.03 | 91.12 | +0.45% | |
| 88.65 | 91.07 | 88.33 | 90.71 | +0.30% | |
| 91.31 | 92.27 | 90.18 | 90.44 | -0.82% | |
| 91.63 | 92.63 | 90.96 | 91.19 | -1.68% | |
| 92.37 | 92.93 | 91.96 | 92.75 | +0.85% | |
| 91.99 | 92.95 | 91.69 | 91.97 | +1.65% | |
| 89.97 | 91.09 | 89.77 | 90.48 | +1.17% | |
| 88.73 | 89.91 | 88.44 | 89.43 | +1.21% | |
| 87.93 | 88.98 | 87.81 | 88.36 | +1.10% | |
| 85.65 | 87.46 | 85.65 | 87.40 | +2.69% | |
| 85.59 | 86.12 | 84.41 | 85.11 | -0.56% | |
| 85.15 | 86.78 | 84.79 | 85.59 | +1.05% | |
| 83.74 | 85.16 | 82.88 | 84.70 | +2.12% | |
| 82.94 | 83.48 | 82.27 | 82.94 | +0.29% | |
| 82.48 | 82.98 | 81.57 | 82.70 | +0.45% | |
| 82.58 | 83.37 | 81.55 | 82.33 | -2.24% | |
| 84.51 | 84.55 | 83.31 | 84.22 | +0.85% | |
| 82.77 | 83.67 | 82.19 | 83.51 | +2.87% | |
| 80.92 | 81.97 | 80.66 | 81.18 | -1.34% | |
| 81.30 | 82.29 | 80.79 | 82.28 | +1.86% | |
| 80.43 | 80.88 | 79.95 | 80.78 | +1.01% | |
| 80.03 | 80.94 | 79.73 | 79.97 | +0.24% | |
| 79.36 | 79.95 | 79.06 | 79.78 | -0.75% | |
| 80.11 | 80.53 | 79.59 | 80.38 | +0.64% | |
| 79.60 | 79.92 | 79.13 | 79.87 | +2.48% | |
| 77.92 | 78.21 | 76.94 | 77.94 | -1.05% | |
| 78.18 | 78.81 | 77.93 | 78.77 | +0.70% | |
| 79.47 | 79.60 | 77.63 | 78.22 | -2.51% | |
| 78.78 | 80.26 | 78.61 | 80.23 | +2.99% | |
| 78.38 | 78.40 | 77.29 | 77.90 | +0.13% | |
| 76.43 | 77.85 | 76.33 | 77.80 | +3.33% | |
| 75.18 | 76.22 | 75.02 | 75.29 | +0.88% | |
| 76.29 | 76.60 | 74.47 | 74.63 | -5.28% | |
| 78.31 | 79.30 | 78.14 | 78.79 | +1.49% | |
| 75.46 | 77.85 | 75.27 | 77.63 | +2.51% | |
| 76.04 | 76.33 | 75.50 | 75.73 | -1.69% | |
| 77.02 | 77.09 | 75.79 | 77.03 | -0.57% | |
| 77.97 | 78.17 | 76.91 | 77.47 | +2.22% | |
| 76.00 | 76.05 | 75.03 | 75.79 | +0.45% | |
| 73.96 | 75.45 | 73.92 | 75.45 | +3.00% | |
| 74.14 | 74.28 | 73.13 | 73.25 | -0.68% | |
| 73.89 | 73.99 | 73.19 | 73.75 | +1.84% | |
| 73.01 | 73.30 | 72.26 | 72.42 | -1.88% | |
| 73.38 | 74.34 | 73.30 | 73.81 | +0.96% | |
| 73.58 | 73.84 | 73.02 | 73.11 | -1.54% | |
| 74.26 | 74.54 | 73.72 | 74.25 | +1.13% | |
| 73.36 | 73.85 | 73.06 | 73.42 | -1.25% | |
| 73.42 | 74.89 | 73.33 | 74.35 | +1.60% | |
| 72.36 | 73.63 | 72.31 | 73.18 | +2.12% | |
| 71.16 | 71.84 | 71.04 | 71.66 | +1.17% | |
| 70.87 | 71.48 | 70.60 | 70.83 | +0.74% | |
| 69.85 | 70.53 | 68.63 | 70.31 | -1.72% | |
| 71.52 | 72.04 | 71.26 | 71.54 | -1.87% | |
| 75.16 | 75.33 | 72.83 | 72.90 | -2.84% | |
| 75.15 | 75.47 | 73.45 | 75.03 | -0.54% | |
| 74.04 | 75.56 | 73.91 | 75.44 | +2.67% | |
| 73.81 | 73.86 | 73.18 | 73.48 | -0.47% | |
| 73.60 | 73.95 | 73.58 | 73.83 | +0.97% | |
| 73.26 | 73.46 | 73.02 | 73.12 | +0.43% | |
| 72.71 | 72.99 | 72.51 | 72.81 | -0.04% | |
| 72.97 | 73.01 | 72.74 | 72.84 | -0.31% | |
| 72.80 | 73.12 | 72.74 | 73.07 | +0.68% | |
| 72.72 | 73.15 | 72.58 | 72.58 | +0.78% | |
| 71.85 | 72.49 | 71.84 | 72.02 | +1.00% | |
| 71.44 | 71.56 | 71.02 | 71.31 | -0.34% | |
| 71.72 | 71.81 | 71.14 | 71.55 | +1.55% | |
| 71.16 | 71.28 | 70.12 | 70.46 | -2.45% | |
| 72.79 | 72.85 | 71.90 | 72.23 | -0.14% | |
| 72.40 | 72.57 | 71.87 | 72.33 | -0.73% | |
| 72.68 | 73.17 | 72.64 | 72.86 | -0.03% | |
| 72.64 | 73.05 | 72.29 | 72.88 | +0.45% | |
| 73.06 | 73.40 | 72.52 | 72.55 | -0.21% | |
| 73.10 | 73.61 | 72.67 | 72.70 | -0.42% | |
| 73.59 | 74.07 | 72.98 | 73.01 | -2.00% | |
| 74.83 | 75.18 | 74.29 | 74.50 | -0.83% | |
| 74.51 | 75.12 | 74.51 | 75.12 | +1.57% | |
| 74.23 | 74.32 | 73.57 | 73.96 | -0.47% | |
| 74.18 | 74.90 | 74.14 | 74.31 | +0.73% | |
| 73.39 | 74.09 | 73.37 | 73.77 | +0.49% | |
| 73.15 | 73.67 | 73.12 | 73.41 | +0.84% | |
| 73.17 | 73.44 | 72.75 | 72.80 | -0.59% | |
| 72.84 | 73.35 | 72.46 | 73.23 | -0.05% | |
| 73.02 | 73.45 | 72.70 | 73.27 | +0.08% | |
| 73.99 | 74.61 | 73.21 | 73.21 | -0.62% | |
| 73.36 | 73.76 | 73.26 | 73.67 | -2.18% | |
| 74.16 | 75.52 | 74.01 | 75.31 | -0.12% | |
| 75.37 | 75.95 | 75.08 | 75.40 | -0.48% | |
| 74.97 | 75.88 | 74.87 | 75.76 | -0.21% | |
| 76.44 | 76.82 | 75.67 | 75.92 | -0.64% | |
| 76.37 | 76.79 | 76.37 | 76.41 | -0.78% | |
| 76.82 | 77.47 | 76.82 | 77.01 | +0.59% | |
| 75.63 | 76.68 | 75.24 | 76.56 | +1.28% | |
| 74.30 | 75.64 | 74.30 | 75.59 | +1.85% | |
| 74.31 | 74.88 | 74.13 | 74.22 | -0.52% | |
| 74.18 | 74.99 | 74.18 | 74.61 | +1.18% | |
| 73.56 | 74.19 | 73.33 | 73.74 | -0.87% | |
| 74.85 | 74.87 | 74.28 | 74.39 | -0.71% | |
| 74.88 | 75.27 | 74.34 | 74.92 | +0.25% | |
| 75.59 | 76.38 | 74.66 | 74.73 | -1.09% | |
| 75.82 | 76.34 | 75.29 | 75.55 | +0.64% | |
| 75.29 | 75.51 | 74.97 | 75.07 | -0.58% | |
| 75.74 | 75.82 | 75.24 | 75.51 | -0.44% | |
| 75.84 | 76.28 | 75.62 | 75.84 | +0.16% | |
| 76.15 | 76.25 | 75.61 | 75.72 | +1.58% | |
| 73.48 | 74.56 | 73.46 | 74.54 | +2.57% | |
| 72.94 | 73.20 | 72.52 | 72.67 | -0.21% | |
| 72.64 | 73.10 | 72.64 | 72.82 | +0.32% | |
| 71.84 | 72.64 | 71.76 | 72.59 | +1.71% | |
| 72.37 | 72.43 | 71.19 | 71.37 | -0.71% | |
| 71.95 | 72.34 | 71.72 | 71.88 | +0.32% | |
| 71.29 | 72.06 | 71.24 | 71.65 | -0.61% | |
| 71.70 | 72.24 | 71.67 | 72.09 | +0.94% | |
| 72.69 | 72.80 | 71.40 | 71.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHEL chart for longer ranges.