Shell

SHEL
🏛️ usa →
35.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.20 22.20 21.95 21.95 0.0M
2021-12-30 22.20 22.20 21.62 22.00 0.0M
2021-12-29 22.00 22.20 21.69 22.20 0.0M
2021-12-28 21.53 21.65 21.53 21.62 0.0M
2021-12-27 21.75 22.00 21.50 22.00 0.0M
2021-12-23 21.75 22.25 21.67 21.67 0.0M
2021-12-22 21.38 21.53 21.38 21.53 0.0M
2021-12-21 20.79 21.87 20.79 21.50 0.0M
2021-12-20 20.77 21.22 20.44 21.18 0.0M
2021-12-17 21.18 21.39 20.96 21.39 0.1M
2021-12-16 21.35 21.35 21.35 21.35 0.0M
2021-12-15 20.87 21.30 20.87 21.30 0.0M
2021-12-14 21.68 21.86 21.27 21.27 0.0M
2021-12-13 21.21 21.54 21.21 21.54 0.0M
2021-12-10 21.81 22.05 21.65 22.05 0.0M
2021-12-09 21.77 21.99 21.77 21.99 0.1M
2021-12-08 22.05 22.51 22.05 22.34 0.0M
2021-12-07 22.16 22.35 22.16 22.35 0.0M
2021-12-06 21.90 22.48 21.88 21.88 0.2M
2021-12-03 21.59 21.59 21.39 21.39 0.1M
2021-12-02 21.50 21.94 21.50 21.94 0.3M
2021-12-01 21.12 21.40 21.12 21.31 0.1M
2021-11-30 20.63 21.18 20.63 20.86 0.0M
2021-11-29 21.98 21.98 21.24 21.48 0.1M
2021-11-26 21.36 21.36 20.36 20.37 0.0M
2021-11-24 21.40 21.94 21.40 21.89 0.0M
2021-11-23 21.34 21.76 21.34 21.76 0.2M
2021-11-22 21.55 21.75 21.36 21.40 0.0M
2021-11-19 22.15 22.15 21.58 21.58 0.0M
2021-11-18 22.35 22.35 22.15 22.16 0.5M
2021-11-17 22.22 22.76 22.22 22.55 0.4M
2021-11-16 22.60 22.98 22.60 22.68 0.0M
2021-11-15 22.15 22.60 22.05 22.60 0.0M
2021-11-12 21.72 22.11 21.72 21.81 0.0M
2021-11-11 22.28 22.61 21.98 22.52 0.0M
2021-11-10 22.68 22.92 22.24 22.24 0.0M
2021-11-09 22.75 23.05 22.60 22.60 0.0M
2021-11-08 23.14 23.21 22.57 22.65 0.0M
2021-11-05 23.12 23.12 22.54 22.54 0.0M
2021-11-04 22.21 22.66 22.21 22.66 0.4M
2021-11-03 22.54 22.55 22.20 22.33 0.0M
2021-11-02 22.93 22.93 22.43 22.51 0.0M
2021-11-01 22.89 23.55 22.89 23.15 0.0M
2021-10-29 23.46 23.47 22.71 22.71 0.0M
2021-10-28 24.35 24.35 23.50 23.91 0.3M
2021-10-27 24.94 25.00 24.68 24.68 0.0M
2021-10-26 24.26 24.26 24.08 24.08 0.0M
2021-10-25 24.90 24.90 24.10 24.26 0.0M
2021-10-22 24.10 24.10 24.00 24.10 0.3M
2021-10-21 25.00 25.00 24.10 24.10 0.0M
2021-10-20 24.54 24.74 24.40 24.51 0.1M
2021-10-19 24.50 24.50 24.21 24.26 0.0M
2021-10-18 24.37 24.50 24.17 24.39 0.0M
2021-10-15 24.00 24.40 23.99 23.99 0.0M
2021-10-14 23.72 24.30 23.50 23.57 0.0M
2021-10-13 23.45 23.55 23.23 23.37 0.5M
2021-10-12 23.66 23.66 23.45 23.65 0.2M
2021-10-11 23.62 23.82 23.19 23.44 0.3M
2021-10-08 23.30 23.40 23.30 23.40 0.0M
2021-10-07 22.34 23.15 22.34 23.07 0.1M
2021-10-06 22.99 22.99 22.00 22.23 0.0M
2021-10-05 22.57 23.13 22.57 23.00 0.2M
2021-10-04 22.40 23.12 22.40 22.80 0.0M
2021-10-01 22.29 22.35 22.27 22.28 0.0M
2021-09-30 22.20 22.68 22.00 22.16 0.0M
2021-09-29 21.70 22.20 21.70 22.13 0.0M
2021-09-28 22.00 22.40 21.90 22.06 0.4M
2021-09-27 21.25 22.00 21.25 21.80 0.1M
2021-09-24 20.50 20.75 20.50 20.62 0.0M
2021-09-23 20.50 21.08 20.50 20.68 0.1M
2021-09-22 20.40 20.92 20.40 20.62 0.4M
2021-09-21 20.50 20.50 20.00 20.35 0.0M
2021-09-20 19.68 19.80 19.51 19.55 0.0M
2021-09-17 20.16 20.17 19.80 19.80 0.0M
2021-09-16 20.31 20.31 20.13 20.28 0.0M
2021-09-15 20.50 20.50 20.18 20.39 0.0M
2021-09-14 20.09 20.15 19.90 19.90 0.0M
2021-09-13 19.55 20.19 19.55 19.99 0.0M
2021-09-10 19.67 19.69 19.50 19.50 0.0M
2021-09-09 19.60 19.61 19.60 19.61 0.0M
2021-09-08 20.24 20.24 19.77 19.77 0.0M
2021-09-07 19.57 19.99 19.57 19.77 0.0M
2021-09-03 20.33 20.33 19.76 19.77 0.0M
2021-09-02 19.78 20.20 19.78 19.93 0.0M
2021-09-01 20.11 20.11 19.78 19.78 0.8M
2021-08-31 20.12 20.12 19.57 19.57 0.0M
2021-08-30 20.02 20.45 19.54 20.17 0.0M
2021-08-27 19.68 20.04 19.68 20.00 0.0M
2021-08-26 19.59 19.66 19.59 19.66 0.0M
2021-08-25 19.97 19.98 19.60 19.66 0.0M
2021-08-24 19.52 19.74 19.42 19.74 0.0M
2021-08-23 19.48 19.54 19.24 19.54 0.0M
2021-08-20 18.81 18.93 18.75 18.75 0.0M
2021-08-19 18.91 19.08 18.90 18.90 0.3M
2021-08-18 19.48 19.48 19.48 19.48 0.0M
2021-08-17 19.75 20.04 19.58 19.60 0.0M
2021-08-16 19.65 19.90 19.50 19.90 0.0M
2021-08-13 20.00 20.25 20.00 20.00 0.1M
2021-08-12 20.50 20.69 20.03 20.11 0.0M
2021-08-11 20.63 20.85 20.40 20.65 0.0M
2021-08-10 20.34 20.60 20.34 20.60 0.0M
2021-08-09 20.71 20.71 20.29 20.49 0.0M
2021-08-06 20.52 20.52 20.33 20.33 0.0M
2021-08-05 20.87 20.87 20.33 20.35 0.2M
2021-08-04 20.45 20.45 20.12 20.35 0.0M
2021-08-03 20.37 20.58 20.18 20.35 0.0M
2021-08-02 20.40 20.50 20.07 20.19 0.0M
2021-07-30 20.08 20.40 20.08 20.40 0.0M
2021-07-29 20.45 20.52 20.19 20.20 0.0M
2021-07-28 19.17 19.71 19.17 19.66 0.0M
2021-07-27 19.28 19.76 19.26 19.54 0.1M
2021-07-26 18.92 19.42 18.92 19.34 0.0M
2021-07-23 18.78 18.78 18.65 18.65 0.0M
2021-07-22 18.77 18.90 18.67 18.67 0.0M
2021-07-21 18.90 19.20 18.90 19.20 0.0M
2021-07-20 17.95 18.40 17.95 18.32 0.0M
2021-07-19 18.28 18.91 18.10 18.44 0.0M
2021-07-16 19.25 19.46 19.00 19.00 0.1M
2021-07-15 19.33 19.65 19.25 19.25 0.2M
2021-07-14 20.25 20.25 20.02 20.13 0.0M
2021-07-13 20.53 20.53 19.89 19.89 0.0M
2021-07-12 19.72 20.21 19.72 20.06 0.0M
2021-07-09 19.89 20.45 19.89 20.41 0.0M
2021-07-08 19.73 20.08 19.73 20.08 0.0M
2021-07-07 20.15 20.23 20.14 20.23 0.0M
2021-07-06 20.41 20.88 20.00 20.15 0.0M
2021-07-02 20.72 20.72 20.25 20.25 0.0M
2021-07-01 20.31 20.77 20.31 20.77 0.0M
2021-06-30 20.00 20.12 19.82 19.82 0.0M
2021-06-29 20.05 20.18 19.98 20.09 0.0M
2021-06-28 20.21 20.21 19.86 19.95 0.0M
2021-06-25 20.74 21.00 20.74 20.91 0.8M
2021-06-24 20.46 20.70 20.36 20.65 0.1M
2021-06-23 21.00 21.00 20.36 20.36 0.0M
2021-06-22 20.11 20.55 20.02 20.15 0.0M
2021-06-21 19.33 20.06 19.33 20.06 0.3M
2021-06-18 19.91 19.96 19.79 19.93 0.6M
2021-06-17 21.00 21.00 20.14 20.63 0.0M
2021-06-16 20.65 21.02 20.65 20.70 0.1M
2021-06-15 20.60 20.95 20.60 20.70 0.1M
2021-06-14 20.28 20.71 20.20 20.26 0.0M
2021-06-11 20.31 20.32 19.94 20.20 0.1M
2021-06-10 20.02 20.25 19.71 19.83 0.2M
2021-06-09 19.83 19.99 19.75 19.80 0.0M
2021-06-08 19.60 19.79 19.35 19.79 0.0M
2021-06-07 20.00 20.00 19.60 19.85 0.0M
2021-06-04 19.74 19.97 19.74 19.97 0.1M
2021-06-03 19.42 19.79 19.42 19.79 0.1M
2021-06-02 19.73 20.00 19.49 19.80 0.0M
2021-06-01 19.48 19.55 19.47 19.47 0.0M
2021-05-28 19.15 19.35 19.10 19.35 0.0M
2021-05-27 19.25 19.40 19.00 19.18 0.0M
2021-05-26 19.43 19.60 19.25 19.30 0.1M
2021-05-25 19.46 19.46 19.20 19.35 0.0M
2021-05-24 19.80 20.20 19.68 20.00 0.2M
2021-05-21 19.75 19.82 19.55 19.64 0.0M
2021-05-20 19.32 19.70 19.32 19.67 0.0M
2021-05-19 19.33 19.65 19.28 19.65 0.1M
2021-05-18 20.25 20.50 19.36 20.31 0.1M
2021-05-17 20.14 20.45 20.10 20.24 0.0M
2021-05-14 19.64 20.00 19.64 19.99 0.0M
2021-05-13 19.57 19.57 19.43 19.56 0.0M
2021-05-12 19.56 20.12 19.56 19.56 0.0M
2021-05-11 19.59 19.72 19.44 19.56 0.4M
2021-05-10 20.50 20.50 19.86 19.86 0.0M
2021-05-07 19.56 20.23 19.56 20.10 0.0M
2021-05-06 19.69 19.81 19.65 19.66 0.0M
2021-05-05 19.45 19.61 19.32 19.55 0.0M
2021-05-04 19.29 19.42 19.00 19.35 0.0M
2021-05-03 19.21 19.21 19.02 19.13 0.0M
2021-04-30 19.09 19.09 18.77 18.90 0.0M
2021-04-29 19.26 19.74 18.90 19.10 0.0M
2021-04-28 18.79 19.49 18.79 19.20 0.0M
2021-04-27 19.00 19.00 18.78 18.78 0.0M
2021-04-26 18.75 19.03 18.75 19.03 0.0M
2021-04-23 18.77 19.00 18.64 18.75 0.0M
2021-04-22 19.00 19.00 18.74 18.78 0.0M
2021-04-21 18.93 19.15 18.84 19.15 0.0M
2021-04-20 19.24 19.24 18.70 18.89 0.0M
2021-04-19 19.35 19.59 19.29 19.56 0.4M
2021-04-16 19.66 19.74 19.38 19.38 0.0M
2021-04-15 19.94 19.94 19.68 19.73 0.0M
2021-04-14 19.38 19.85 19.38 19.72 0.1M
2021-04-13 19.36 19.36 19.12 19.30 0.1M
2021-04-12 19.51 19.58 19.16 19.38 0.0M
2021-04-09 19.05 19.46 19.05 19.20 0.1M
2021-04-08 19.73 19.73 19.16 19.50 0.0M
2021-04-07 19.80 20.00 19.79 20.00 0.1M
2021-04-06 19.53 20.00 19.53 19.65 1.0M
2021-04-05 19.50 19.70 19.45 19.45 0.0M
2021-04-01 19.48 19.80 19.48 19.50 0.1M
2021-03-31 19.55 19.68 19.50 19.62 0.0M
2021-03-30 19.83 19.89 19.78 19.78 0.0M
2021-03-29 20.02 20.21 19.77 19.85 0.0M
2021-03-26 20.20 20.20 19.89 20.01 0.0M
2021-03-25 19.69 19.69 19.20 19.47 0.0M
2021-03-24 19.71 20.12 19.70 20.12 0.0M
2021-03-23 19.63 20.08 19.54 19.56 0.0M
2021-03-22 20.36 20.86 20.36 20.60 0.0M
2021-03-19 20.36 21.00 20.36 20.55 0.0M
2021-03-18 20.85 20.95 20.57 20.57 0.0M
2021-03-17 20.97 21.54 20.97 21.34 0.0M
2021-03-16 21.20 21.37 20.93 21.01 0.0M
2021-03-15 22.09 22.09 21.37 21.56 0.0M
2021-03-12 22.16 22.16 21.87 21.87 0.0M
2021-03-11 21.90 21.90 21.72 21.78 0.0M
2021-03-10 21.50 21.90 21.50 21.90 0.0M
2021-03-09 21.67 21.69 21.20 21.23 0.0M
2021-03-08 21.05 21.77 21.04 21.24 0.0M
2021-03-05 21.38 21.90 21.26 21.65 0.1M
2021-03-04 20.84 21.47 20.50 20.90 0.0M
2021-03-03 20.76 21.23 20.60 21.06 0.3M
2021-03-02 20.20 20.82 20.20 20.75 0.0M
2021-03-01 20.50 20.50 20.20 20.22 0.0M
2021-02-26 20.52 20.61 19.99 20.23 0.0M
2021-02-25 21.05 21.46 20.50 20.76 0.1M
2021-02-24 20.70 20.90 20.19 20.89 0.0M
2021-02-23 20.00 20.34 19.93 20.30 0.1M
2021-02-22 19.39 20.30 19.39 20.23 0.2M
2021-02-19 19.48 19.74 19.18 19.62 0.0M
2021-02-18 19.83 19.83 19.27 19.43 0.0M
2021-02-17 19.70 20.23 19.70 20.15 0.0M
2021-02-16 19.96 19.97 19.48 19.84 0.0M
2021-02-12 18.17 19.00 18.17 18.88 0.0M
2021-02-11 18.73 18.73 18.34 18.39 0.1M
2021-02-10 18.46 19.02 18.46 19.00 0.0M
2021-02-09 18.86 19.02 18.69 18.69 0.5M
2021-02-08 18.85 19.09 18.50 18.84 1.4M
2021-02-05 18.50 18.51 18.39 18.43 0.6M
2021-02-04 18.20 18.20 17.67 17.90 0.6M
2021-02-03 17.71 18.45 17.71 18.45 4.5M
2021-02-02 18.01 18.15 17.76 18.15 1.4M
2021-02-01 18.01 18.29 17.88 18.00 1.2M
2021-01-29 18.50 18.89 18.30 18.39 0.0M
2021-01-28 19.03 19.03 18.59 18.80 0.2M
2021-01-27 19.01 19.37 18.55 18.92 0.0M
2021-01-26 19.05 19.40 19.05 19.15 0.1M
2021-01-25 18.71 19.16 18.71 18.88 0.0M
2021-01-22 19.51 19.52 19.24 19.35 0.2M
2021-01-21 20.15 20.15 19.45 19.52 0.1M
2021-01-20 20.28 20.28 20.15 20.18 0.0M
2021-01-19 20.33 20.33 19.82 20.30 0.0M
2021-01-15 20.01 20.48 19.78 20.18 0.0M
2021-01-14 20.01 20.73 20.01 20.67 0.0M
2021-01-13 20.35 20.40 20.00 20.30 0.0M
2021-01-12 20.47 20.61 20.05 20.29 0.0M
2021-01-11 19.23 19.96 19.23 19.75 0.0M
2021-01-08 19.98 20.07 19.81 19.98 0.0M
2021-01-07 19.97 20.31 19.74 19.77 0.0M
2021-01-06 19.50 20.21 19.50 20.07 0.1M
2021-01-05 18.22 19.14 18.22 18.95 0.1M
2021-01-04 17.83 18.00 17.48 17.54 0.0M