Shell plc - Price History

Monthly price history for SHEL (Shell plc)

DateAdjusted priceReal price
December 2022 57.75 USD 57.75 USD
November 2022 58.47 USD 58.47 USD
October 2022 55.14 USD 55.63 USD
September 2022 49.32 USD 49.76 USD
August 2022 52.51 USD 52.98 USD
July 2022 52.41 USD 53.38 USD
June 2022 51.34 USD 52.29 USD
May 2022 58.14 USD 59.22 USD
April 2022 52.01 USD 53.43 USD
March 2022 53.47 USD 54.93 USD
February 2022 51.00 USD 52.39 USD
January 2022 50.03 USD 51.40 USD
December 2021 42.24 USD 43.40 USD
November 2021 40.92 USD 42.04 USD
October 2021 44.23 USD 45.92 USD
September 2021 42.93 USD 44.57 USD
August 2021 38.30 USD 39.76 USD
July 2021 38.68 USD 40.62 USD
June 2021 38.47 USD 40.40 USD
May 2021 36.76 USD 38.61 USD
April 2021 35.87 USD 38.00 USD
March 2021 37.01 USD 39.21 USD
February 2021 38.73 USD 41.03 USD
January 2021 34.53 USD 36.89 USD
December 2020 32.89 USD 35.14 USD
November 2020 31.68 USD 33.84 USD
October 2020 23.66 USD 25.55 USD
September 2020 23.31 USD 25.17 USD
August 2020 27.49 USD 29.68 USD
July 2020 27.34 USD 29.81 USD
June 2020 29.98 USD 32.69 USD
May 2020 29.30 USD 31.95 USD
April 2020 30.07 USD 33.13 USD
March 2020 31.67 USD 34.89 USD
February 2020 39.97 USD 44.03 USD
January 2020 46.49 USD 52.15 USD
December 2019 52.58 USD 58.98 USD
November 2019 51.25 USD 57.49 USD
October 2019 50.87 USD 57.97 USD
September 2019 51.65 USD 58.85 USD
August 2019 48.79 USD 55.60 USD
July 2019 54.27 USD 62.89 USD
June 2019 56.15 USD 65.07 USD
May 2019 53.34 USD 61.81 USD
April 2019 54.03 USD 63.53 USD
March 2019 53.23 USD 62.59 USD
February 2019 52.91 USD 62.21 USD
January 2019 51.72 USD 61.73 USD
December 2018 48.82 USD 58.27 USD
November 2018 50.60 USD 60.40 USD
October 2018 52.13 USD 63.19 USD
September 2018 56.21 USD 68.14 USD
August 2018 53.81 USD 65.23 USD
July 2018 55.61 USD 68.37 USD
June 2018 56.31 USD 69.23 USD
May 2018 56.60 USD 69.58 USD
April 2018 56.11 USD 69.90 USD
March 2018 51.22 USD 63.81 USD
February 2018 50.79 USD 63.27 USD
January 2018 55.58 USD 70.24 USD
December 2017 52.78 USD 66.71 USD
November 2017 50.73 USD 64.12 USD
October 2017 49.13 USD 63.03 USD
September 2017 47.22 USD 60.58 USD
August 2017 43.01 USD 55.18 USD
July 2017 43.34 USD 56.53 USD
June 2017 40.78 USD 53.19 USD
May 2017 41.71 USD 54.41 USD
April 2017 39.34 USD 52.19 USD
March 2017 39.75 USD 52.73 USD
February 2017 39.12 USD 51.89 USD
January 2017 40.29 USD 54.39 USD
December 2016 40.28 USD 54.38 USD
November 2016 37.85 USD 51.10 USD
October 2016 36.22 USD 49.81 USD
September 2016 36.41 USD 50.07 USD
August 2016 35.56 USD 48.90 USD
July 2016 36.96 USD 51.79 USD
June 2016 39.41 USD 55.22 USD
May 2016 34.60 USD 48.49 USD
April 2016 37.05 USD 52.89 USD
March 2016 33.94 USD 48.45 USD
February 2016 31.86 USD 45.48 USD
January 2016 30.13 USD 43.93 USD
December 2015 31.41 USD 45.79 USD
November 2015 34.13 USD 49.76 USD
October 2015 35.33 USD 52.46 USD
September 2015 31.92 USD 47.39 USD
August 2015 35.64 USD 52.92 USD
July 2015 38.10 USD 57.48 USD
June 2015 37.79 USD 57.01 USD
May 2015 39.58 USD 59.72 USD
April 2015 41.42 USD 63.43 USD
March 2015 38.95 USD 59.65 USD
February 2015 42.69 USD 65.37 USD
January 2015 39.56 USD 61.45 USD
December 2014 43.10 USD 66.95 USD
November 2014 42.75 USD 66.41 USD
October 2014 45.60 USD 71.79 USD
September 2014 48.36 USD 76.13 USD
August 2014 51.43 USD 80.97 USD
July 2014 51.37 USD 81.83 USD
June 2014 51.71 USD 82.37 USD
May 2014 49.34 USD 78.60 USD
April 2014 48.85 USD 78.74 USD
March 2014 45.32 USD 73.06 USD
February 2014 45.20 USD 72.87 USD
January 2014 42.32 USD 69.10 USD
December 2013 43.65 USD 71.27 USD
November 2013 40.85 USD 66.70 USD
October 2013 40.28 USD 66.68 USD
September 2013 39.68 USD 65.68 USD
August 2013 39.02 USD 64.59 USD
July 2013 40.72 USD 68.35 USD
June 2013 38.01 USD 63.80 USD
May 2013 39.54 USD 66.37 USD
April 2013 39.97 USD 67.97 USD
March 2013 38.32 USD 65.16 USD
February 2013 38.61 USD 65.65 USD
January 2013 40.94 USD 70.52 USD
December 2012 40.03 USD 68.95 USD
November 2012 38.88 USD 66.97 USD
October 2012 39.25 USD 68.48 USD
September 2012 39.79 USD 69.41 USD
August 2012 40.11 USD 69.97 USD
July 2012 38.62 USD 68.20 USD
June 2012 38.19 USD 67.43 USD
May 2012 35.21 USD 62.18 USD
April 2012 40.00 USD 71.54 USD
March 2012 39.21 USD 70.13 USD
February 2012 40.87 USD 73.09 USD
January 2012 39.44 USD 71.36 USD
December 2011 40.40 USD 73.09 USD
November 2011 38.69 USD 70.00 USD
October 2011 38.72 USD 70.91 USD
September 2011 33.59 USD 61.52 USD
August 2011 36.61 USD 67.05 USD
July 2011 39.70 USD 73.56 USD
June 2011 38.38 USD 71.13 USD
May 2011 38.55 USD 71.43 USD
April 2011 41.33 USD 77.48 USD
March 2011 38.87 USD 72.86 USD
February 2011 38.54 USD 72.25 USD
January 2011 37.42 USD 70.99 USD
December 2010 35.20 USD 66.78 USD
November 2010 31.98 USD 60.67 USD
October 2010 33.80 USD 64.93 USD
September 2010 31.39 USD 60.30 USD
August 2010 27.61 USD 53.05 USD
July 2010 28.43 USD 55.42 USD
June 2010 25.76 USD 50.22 USD
May 2010 26.88 USD 52.40 USD
April 2010 31.74 USD 62.75 USD
March 2010 29.27 USD 57.86 USD
February 2010 27.69 USD 54.74 USD
January 2010 27.59 USD 55.39 USD
December 2009 29.95 USD 60.11 USD
November 2009 29.77 USD 59.76 USD
October 2009 29.18 USD 59.41 USD
September 2009 28.09 USD 57.19 USD
August 2009 27.25 USD 55.47 USD
July 2009 25.45 USD 52.64 USD
June 2009 24.27 USD 50.19 USD
May 2009 26.07 USD 53.91 USD
April 2009 21.70 USD 45.68 USD
March 2009 21.05 USD 44.30 USD
February 2009 20.89 USD 43.97 USD
January 2009 23.02 USD 49.23 USD
December 2008 24.76 USD 52.94 USD
November 2008 24.99 USD 53.45 USD
October 2008 25.75 USD 55.81 USD
September 2008 27.22 USD 59.01 USD
August 2008 32.07 USD 69.52 USD
July 2008 32.28 USD 70.79 USD
June 2008 37.26 USD 81.71 USD
May 2008 38.99 USD 85.49 USD
April 2008 36.26 USD 80.31 USD
March 2008 31.14 USD 68.98 USD
February 2008 32.26 USD 71.45 USD
January 2008 31.90 USD 71.41 USD
December 2007 37.62 USD 84.20 USD
November 2007 36.38 USD 81.43 USD
October 2007 39.10 USD 87.51 USD
September 2007 36.41 USD 82.18 USD
August 2007 34.27 USD 77.35 USD
July 2007 34.06 USD 77.59 USD
June 2007 35.64 USD 81.20 USD
May 2007 32.61 USD 74.30 USD
April 2007 30.14 USD 69.35 USD
March 2007 28.81 USD 66.30 USD
February 2007 28.25 USD 65.01 USD
January 2007 29.38 USD 68.25 USD
December 2006 30.47 USD 70.79 USD
November 2006 30.57 USD 71.03 USD
October 2006 29.69 USD 69.62 USD
September 2006 28.19 USD 66.10 USD
August 2006 29.40 USD 68.94 USD
July 2006 29.93 USD 70.80 USD
June 2006 28.32 USD 66.98 USD
May 2006 28.03 USD 66.31 USD
April 2006 28.54 USD 68.13 USD
March 2006 26.08 USD 62.26 USD
February 2006 25.33 USD 60.48 USD
January 2006 28.28 USD 68.11 USD
December 2005 25.53 USD 61.49 USD
November 2005 25.58 USD 61.62 USD
October 2005 25.53 USD 62.04 USD
September 2005 27.01 USD 65.64 USD
August 2005 26.73 USD 64.96 USD
July 2005 24.99 USD 61.28 USD
June 2005 26.47 USD 64.90 USD
May 2005 23.89 USD 58.58 USD
April 2005 23.76 USD 58.25 USD
March 2005 24.24 USD 60.04 USD
February 2005 25.47 USD 63.09 USD
January 2005 23.08 USD 58.47 USD
December 2004 22.65 USD 57.38 USD
November 2004 22.60 USD 57.26 USD
October 2004 21.41 USD 54.24 USD
September 2004 20.37 USD 51.60 USD
August 2004 20.01 USD 50.69 USD
July 2004 19.85 USD 50.30 USD
June 2004 20.03 USD 51.67 USD
May 2004 19.42 USD 50.09 USD
April 2004 18.87 USD 48.66 USD
March 2004 17.99 USD 47.58 USD
February 2004 18.75 USD 49.59 USD
January 2004 17.92 USD 47.40 USD
December 2003 19.81 USD 52.39 USD
November 2003 16.98 USD 44.90 USD
October 2003 16.78 USD 44.38 USD
September 2003 16.71 USD 44.20 USD
August 2003 16.97 USD 44.87 USD
July 2003 16.48 USD 43.58 USD
June 2003 17.30 USD 46.62 USD
May 2003 16.90 USD 45.55 USD
April 2003 15.17 USD 40.88 USD
March 2003 14.73 USD 40.75 USD
February 2003 14.34 USD 39.67 USD
January 2003 15.14 USD 41.89 USD
December 2002 15.91 USD 44.02 USD
November 2002 15.74 USD 43.55 USD
October 2002 15.46 USD 42.78 USD
September 2002 14.52 USD 40.17 USD
August 2002 16.34 USD 45.20 USD
July 2002 16.25 USD 45.70 USD
June 2002 19.65 USD 55.27 USD
May 2002 19.55 USD 55.00 USD
April 2002 18.29 USD 52.26 USD
March 2002 19.01 USD 54.32 USD
February 2002 17.98 USD 51.37 USD
January 2002 17.49 USD 49.97 USD
December 2001 17.15 USD 49.02 USD
November 2001 16.92 USD 48.34 USD
October 2001 17.67 USD 50.51 USD
September 2001 17.58 USD 50.25 USD
August 2001 19.82 USD 56.63 USD
July 2001 20.08 USD 58.00 USD
June 2001 20.17 USD 58.27 USD
May 2001 21.11 USD 60.98 USD
April 2001 20.34 USD 59.53 USD
March 2001 18.94 USD 55.44 USD
February 2001 19.93 USD 58.33 USD
January 2001 20.62 USD 60.35 USD
December 2000 20.69 USD 60.56 USD
November 2000 20.39 USD 59.69 USD
October 2000 20.28 USD 59.38 USD
September 2000 20.48 USD 59.94 USD
August 2000 20.90 USD 61.19 USD
July 2000 19.70 USD 58.25 USD
June 2000 20.82 USD 61.56 USD
May 2000 21.11 USD 62.44 USD
April 2000 19.15 USD 57.38 USD
March 2000 19.29 USD 57.81 USD
February 2000 17.60 USD 52.75 USD
January 2000 18.38 USD 55.06 USD
December 1999 20.21 USD 60.56 USD
November 1999 19.36 USD 58.00 USD
October 1999 20.00 USD 59.94 USD
September 1999 19.71 USD 59.06 USD
August 1999 20.65 USD 61.88 USD
July 1999 20.13 USD 61.00 USD
June 1999 19.88 USD 60.25 USD
May 1999 18.67 USD 56.56 USD
April 1999 19.09 USD 58.69 USD
March 1999 16.91 USD 52.00 USD
February 1999 14.27 USD 43.88 USD
January 1999 13.03 USD 40.06 USD
December 1998 15.57 USD 47.88 USD
November 1998 15.27 USD 46.94 USD
October 1998 16.04 USD 49.31 USD
September 1998 15.49 USD 47.63 USD
August 1998 12.83 USD 40.00 USD
July 1998 16.35 USD 51.00 USD
June 1998 17.58 USD 54.81 USD
May 1998 18.00 USD 56.13 USD
April 1998 17.83 USD 56.50 USD
March 1998 17.93 USD 56.81 USD
February 1998 17.14 USD 54.31 USD
January 1998 16.17 USD 51.25 USD
December 1997 17.10 USD 54.19 USD
November 1997 16.62 USD 52.69 USD
October 1997 16.62 USD 52.69 USD
September 1997 17.51 USD 55.50 USD
August 1997 15.82 USD 50.75 USD
July 1997 17.44 USD 55.94 USD
June 1997 16.83 USD 54.00 USD
May 1997 15.21 USD 48.81 USD
April 1997 13.81 USD 45.06 USD
March 1997 13.40 USD 43.75 USD
February 1997 13.25 USD 43.25 USD
January 1997 13.28 USD 43.34 USD
December 1996 13.08 USD 42.69 USD
November 1996 13.01 USD 42.47 USD
October 1996 12.67 USD 41.34 USD
September 1996 11.96 USD 39.03 USD
August 1996 11.26 USD 37.34 USD
July 1996 11.37 USD 37.72 USD
June 1996 11.58 USD 38.44 USD
May 1996 11.30 USD 37.49 USD
April 1996 10.55 USD 35.78 USD
March 1996 10.41 USD 35.31 USD
February 1996 10.16 USD 34.44 USD
January 1996 10.25 USD 34.75 USD
December 1995 10.41 USD 35.28 USD
November 1995 9.47 USD 32.09 USD
October 1995 9.06 USD 30.72 USD
September 1995 9.05 USD 30.69 USD
August 1995 8.62 USD 29.81 USD
July 1995 9.19 USD 31.75 USD
June 1995 8.81 USD 30.47 USD
May 1995 9.17 USD 31.69 USD
April 1995 8.74 USD 31.00 USD
March 1995 8.46 USD 30.00 USD
February 1995 7.90 USD 28.03 USD
January 1995 7.89 USD 27.97 USD
December 1994 7.60 USD 26.94 USD
November 1994 7.66 USD 27.16 USD
October 1994 8.21 USD 29.13 USD

SHEL

Price: 57.75USD

52 week range price:
41.23
61.68

Dividend Yield: 1.78%

5-year range yield:
1.78%
7.37%

Forward Dividend Yield: 3.45%

Payout Ratio: 19.07%

Payout Ratio Range:
19.01%
20.99%

Dividend Per Share: 2.00 USD

Earnings Per Share: 10.49 USD

P/E Ratio: 4.99

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Integrated

Volume: 3.4 million

Ebitda: -

Market Capitalization: 202.8 billion

Average Dividend Frequency: 3

Years Paying Dividends: 28

DGR3: -21.13%

DGR5: -12.68%

DGR10: -5.19%

DGR20: 2.47%

Links: