Shell plc
SHELNYSEEnergy● Active
$85.40
$-1.33(-1.53%)
Market Cap$240.8B
P/E Ratio—
52W High$94.9
52W Low$67.25
Shell plc（SHEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shel · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$94.90
Mar 31, 2026
-10.0% from here
5-Year Low5Y
$36.32
Jul 20, 2021
+135.1% from low
IPO Priceadj.
$29.13
Oct 31, 1994
+193.2% since IPO
1 Year Ago
$68.26
Jun 9, 2025
+25.1% in 1Y
5 Years Ago
$39.74
Jun 8, 2021
+114.9% in 5Y
10 Years Ago
$52.96
Jun 8, 2016
+61.3% in 10Y
Historical Price Data · SHEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $86.60 | $86.79 | $85.33 | $85.40 | $85.40 | 6.3M | -1.39% |
| Jun 4, 2026 | $86.39 | $86.86 | $85.68 | $86.73 | $86.73 | 8.7M | +0.39% |
| Jun 3, 2026 | $87.62 | $88.03 | $86.75 | $86.77 | $86.77 | 6.7M | -0.97% |
| Jun 2, 2026 | $85.52 | $86.98 | $85.48 | $86.82 | $86.82 | 5.6M | +1.52% |
| Jun 1, 2026 | $85.16 | $86.14 | $84.98 | $85.41 | $85.41 | 8.3M | +0.29% |
| May 29, 2026 | $84.37 | $84.41 | $83.64 | $84.12 | $84.12 | 8.8M | -0.30% |
| May 28, 2026 | $84.45 | $84.76 | $83.74 | $83.83 | $83.83 | 6.4M | -0.73% |
| May 27, 2026 | $83.44 | $84.03 | $83.14 | $83.81 | $83.81 | 9.5M | +0.44% |
| May 26, 2026 | $86.09 | $86.66 | $84.97 | $85.03 | $85.03 | 9.0M | -1.23% |
| May 22, 2026 | $86.04 | $86.63 | $85.34 | $85.71 | $85.71 | 6.5M | -0.38% |
| May 21, 2026 | $88.17 | $88.38 | $86.62 | $86.93 | $86.93 | 5.9M | -1.41% |
| May 20, 2026 | $88.31 | $88.72 | $86.66 | $86.72 | $86.72 | 7.5M | -1.80% |
| May 19, 2026 | $88.55 | $88.66 | $87.67 | $88.46 | $88.46 | 7.5M | -0.10% |
| May 18, 2026 | $86.07 | $88.81 | $85.63 | $88.59 | $88.59 | 5.7M | +2.93% |
| May 15, 2026 | $84.41 | $85.48 | $84.34 | $85.36 | $85.36 | 5.8M | +1.13% |
| May 14, 2026 | $84.72 | $85.11 | $84.48 | $84.51 | $84.51 | 7.0M | -0.25% |
| May 13, 2026 | $85.02 | $85.28 | $84.54 | $84.93 | $84.93 | 6.6M | -0.11% |
| May 12, 2026 | $85.50 | $85.59 | $85.06 | $85.35 | $85.35 | 6.9M | -0.18% |
| May 11, 2026 | $85.09 | $85.55 | $84.81 | $85.36 | $85.36 | 8.3M | +0.32% |
| May 8, 2026 | $84.30 | $84.77 | $83.82 | $83.97 | $83.97 | 5.7M | -0.39% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SHEL
Jan 1 → Dec 31 · 6 years2026+15.3%$74.04 → $85.40
+15.3%
2025+16.7%$62.98 → $73.48
+16.7%
2024-4.9%$65.86 → $62.65
-4.9%
2023+14.5%$57.47 → $65.80
+14.5%
2022+29.3%$44.04 → $56.95
+29.3%
2021+8.7%$39.91 → $43.40
+8.7%
Best Year2022 · +29.3%
Worst Year2024 · -4.9%
Positive Years5 / 6
Avg Annual Return+13.3%
6Y Total Return+114.0%
6Y CAGR~+13.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.75+0.00%
Mkt Cap $114.4BWhat If You Invested in SHEL?
If you invested $1,000 in SHEL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,613
Total Return+61.3%
CAGR~+4.9% / yr
Profit+$613
Based on Jun 8, 2016 · $52.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shell plc（SHEL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $85.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHEL 历史股价FMP 日线复权 OHLCV