NYSE · SHEL · stock
Shell plc (SHEL) stock price history
Every NYSE trading session of Shell plc from Mar 12, 1984 to Nov 12, 2026: 10,673 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHEL adjusted close, 1984 to 2026
- $108.69
- All time high, 2026
- $109.37
- 52 week high, $67.38 low
- 10,673
- Daily sessions since 1984
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1984 to 2026 series and minute bars.
SHEL key facts
- Shell plc (SHEL) closed at $98.56 on Nov 12, 2026 on NYSE.
- SHEL's all time high close is $108.69, set on Oct 30, 2026; its all time low close is $0.3627 on Dec 21, 1984.
- SHEL's 52 week range is $67.38 to $109.37.
- SHEL returned +32.6% over the year to Nov 12, 2026 and +163.4% over five years.
- Over ten years SHEL returned +210%, +12.0% a year compounded.
- SHEL's deepest drawdown was -67.2% from May 21, 2018 to Mar 18, 2020.
- DataCedar holds 10,673 daily sessions of SHEL history from Mar 12, 1984 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SHEL price chart, 1984 to 2026
SHEL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +10.4% |
| 6 months | +16.5% |
| Year to date | +36.0% |
| 1 year | +32.6% |
| 3 years | +67.6% |
| 5 years | +163.4% |
| 10 years | +210.2% |
| Since Mar 12, 1984 | +26,378% |
| Compound annual growth, 42.7 years | +14.0% |
SHEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $108.69 on Oct 30, 2026
- All time low close
- $0.3627 on Dec 21, 1984
- 52 week high
- $109.37 on Oct 30, 2026
- 52 week low
- $67.38 on Jan 8, 2026
- Deepest drawdown
- -67.2% from May 21, 2018 to Mar 18, 2020, recovered Jun 7, 2022
- Best single session
- +100.0% on Jan 18, 1989
- Worst single session
- -33.0% on Dec 2, 1986
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1984
- 265×
- Best calendar year
- 1989, +186%
- Worst calendar year
- 2020, -37%
SHEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1984 starts on Mar 12, 1984; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $72.70 | $109.37 | $67.38 | $98.56 | +36.6% | 1.5B | 219 |
| 2025 | $59.37 | $75.35 | $55.78 | $72.15 | +22.2% | 1.1B | 250 |
| 2024 | $59.63 | $68.80 | $54.63 | $59.06 | -0.9% | 1.1B | 252 |
| 2023 | $50.02 | $61.61 | $46.09 | $59.58 | +20.2% | 1.2B | 249 |
| 2022 | $37.31 | $52.70 | $37.24 | $49.57 | +34.8% | 1.3B | 251 |
| 2021 | $29.53 | $42.55 | $28.92 | $36.77 | +28.4% | 1.3B | 251 |
| 2020 | $46.14 | $47.46 | $16.79 | $28.63 | -37.4% | 1.7B | 253 |
| 2019 | $42.20 | $49.93 | $41.67 | $45.76 | +7.7% | 675.7M | 252 |
| 2018 | $46.14 | $52.28 | $40.13 | $42.49 | -7.5% | 910M | 251 |
| 2017 | $35.62 | $46.08 | $33.01 | $45.94 | +31.0% | 875.7M | 251 |
| 2016 | $27.11 | $35.45 | $21.37 | $35.06 | +28.3% | 1.3B | 252 |
| 2015 | $37.55 | $37.97 | $25.83 | $27.34 | -27.1% | 1B | 251 |
| 2014 | $37.95 | $45.58 | $34.09 | $37.51 | -1.3% | 589.6M | 249 |
| 2013 | $35.10 | $38.10 | $32.42 | $37.99 | +9.0% | 601M | 251 |
| 2012 | $35.47 | $36.90 | $29.88 | $34.84 | -0.9% | 554.6M | 248 |
| 2011 | $30.81 | $36.20 | $27.55 | $35.16 | +14.8% | 694.4M | 252 |
| 2010 | $26.82 | $31.45 | $21.95 | $30.64 | +17.5% | 463.4M | 252 |
| 2009 | $21.89 | $27.49 | $15.82 | $26.06 | +21.0% | 524.2M | 252 |
| 2008 | $32.92 | $35.22 | $16.90 | $21.55 | -34.2% | 619.1M | 252 |
| 2007 | $26.55 | $34.23 | $23.72 | $32.74 | +23.5% | 373.7M | 247 |
| 2006 | $22.65 | $26.93 | $21.94 | $26.52 | +19.3% | 292.8M | 251 |
| 2005 | $19.40 | $24.38 | $19.02 | $22.22 | +12.7% | 419.7M | 252 |
| 2004 | $17.36 | $19.85 | $15.07 | $19.71 | +14.3% | 644.6M | 252 |
| 2003 | $14.22 | $17.34 | $11.54 | $17.24 | +24.5% | 595.6M | 252 |
| 2002 | $15.00 | $17.73 | $12.14 | $13.85 | -7.2% | 1.1B | 252 |
| 2001 | $18.58 | $19.07 | $12.11 | $14.93 | -17.1% | 653.9M | 247 |
| 2000 | $17.25 | $19.53 | $14.65 | $18.01 | +2.4% | 600.2M | 252 |
| 1999 | $14.03 | $19.57 | $11.20 | $17.59 | +29.8% | 580.6M | 251 |
| 1998 | $15.28 | $16.58 | $11.09 | $13.55 | -8.9% | 547.8M | 249 |
| 1997 | $11.43 | $16.32 | $11.22 | $14.88 | +30.7% | 572M | 240 |
| 1996 | $9.05 | $11.59 | $8.58 | $11.38 | +25.7% | 693.8M | 251 |
| 1995 | $6.63 | $9.10 | $6.58 | $9.06 | +37.0% | 590.6M | 248 |
| 1994 | $6.22 | $7.16 | $5.69 | $6.61 | +7.8% | 1.7B | 252 |
| 1993 | $5.02 | $6.28 | $4.40 | $6.13 | +35.4% | 4.6B | 253 |
| 1992 | $4.54 | $5.11 | $3.94 | $4.53 | -0.4% | 2.5B | 254 |
| 1991 | $3.74 | $4.54 | $3.68 | $4.54 | +15.5% | 2.2B | 251 |
| 1990 | $3.66 | $4.16 | $3.35 | $3.94 | +7.0% | 1.8B | 242 |
| 1989 | $1.31 | $3.69 | $1.31 | $3.68 | +186.1% | 1.9B | 251 |
| 1988 | $1.11 | $1.39 | $1.04 | $1.29 | +15.9% | 4.2B | 253 |
| 1987 | $1.09 | $1.38 | $0.8608 | $1.11 | +29.2% | 6.3B | 245 |
| 1986 | $0.6287 | $0.8630 | $0.4696 | $0.8585 | +74.8% | 5.5B | 240 |
| 1985 | $0.4058 | $0.5118 | $0.3722 | $0.4912 | +29.6% | 4.8B | 245 |
| 1984 | $0.3722 | $0.4029 | $0.3616 | $0.3790 | n/a | 562.8M | 205 |
SHEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $98.56 | -9.3% |
| October 2026 | $108.69 | +14.4% |
| September 2026 | $95.05 | +3.9% |
| August 2026 | $91.45 | -0.6% |
| July 2026 | $91.98 | +18.6% |
| June 2026 | $77.54 | -7.8% |
| May 2026 | $84.12 | -6.4% |
| April 2026 | $89.86 | -2.5% |
| March 2026 | $92.16 | +11.4% |
| February 2026 | $82.76 | +9.4% |
| January 2026 | $75.63 | +4.8% |
| December 2025 | $72.15 | -0.4% |
About the SHEL data
Daily bars. 10,673 sessions from Mar 12, 1984 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 1984, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASHEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SGI Somnigroup International INC.
- SGOV iShares 0-3 Month Treasury Bond ETF
- SGU Star Group, L.P.
- SHAK Shake Shack Inc.
- SHG Shinhan Financial Group Co. Ltd.
- SHO Sunstone Hotel Investors, Inc.
- SHO$H Sunstone Hotel Investors, Inc. 6.125% Series H Cumulative Redeemable Preferred Stock
- SHO$I Sunstone Hotel Investors, Inc. 5.70% Series I Cumulative Redeemable Preferred Stock
Common questions
SHEL share price history
