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
2022-12-30 27.64 28.71 27.50 27.50 0.0M
2022-12-29 27.77 28.25 27.50 27.50 0.0M
2022-12-28 28.85 28.85 28.29 28.33 0.0M
2022-12-27 27.31 28.69 27.31 28.69 0.0M
2022-12-23 28.86 29.00 28.44 28.58 0.0M
2022-12-22 28.40 29.00 28.05 29.00 0.0M
2022-12-21 27.75 28.71 27.75 28.43 0.0M
2022-12-20 27.44 28.29 27.11 28.08 0.0M
2022-12-19 28.18 28.85 27.30 27.30 0.0M
2022-12-16 27.30 27.32 27.11 27.11 0.0M
2022-12-15 28.07 28.07 27.60 27.83 0.0M
2022-12-14 28.50 28.50 27.85 27.85 0.0M
2022-12-13 28.50 29.00 28.41 28.50 0.0M
2022-12-12 28.55 29.03 27.75 27.75 0.0M
2022-12-09 28.63 28.79 27.90 28.10 0.0M
2022-12-08 29.21 29.21 27.80 28.30 0.0M
2022-12-07 28.93 28.93 28.02 28.29 0.0M
2022-12-06 28.00 28.38 28.00 28.38 0.0M
2022-12-05 29.20 30.15 28.94 29.19 0.0M
2022-12-02 28.10 29.45 28.10 28.95 0.0M
2022-12-01 28.52 30.10 28.52 28.60 0.0M
2022-11-30 29.00 29.24 28.51 29.00 0.0M
2022-11-29 28.67 29.00 28.59 28.97 0.0M
2022-11-28 28.10 28.60 28.10 28.59 0.1M
2022-11-25 28.35 28.35 27.80 27.80 0.0M
2022-11-23 28.90 28.90 28.15 28.36 0.0M
2022-11-22 28.00 28.44 27.21 27.21 0.0M
2022-11-21 28.00 28.00 27.02 27.30 0.0M
2022-11-18 27.63 28.14 27.32 27.63 0.0M
2022-11-17 28.75 28.75 27.05 27.05 0.0M
2022-11-16 28.28 28.99 28.13 28.29 0.0M
2022-11-15 27.66 28.50 27.35 28.20 0.0M
2022-11-14 28.38 28.38 27.20 27.50 0.0M
2022-11-11 25.79 27.70 25.79 27.45 0.0M
2022-11-10 27.70 27.70 26.55 26.56 0.0M
2022-11-09 27.46 28.69 26.25 26.59 0.0M
2022-11-08 28.60 28.60 27.31 27.90 0.0M
2022-11-07 27.90 29.00 27.90 28.70 0.0M
2022-11-04 27.90 28.25 27.90 28.00 0.0M
2022-11-03 27.26 28.39 26.71 27.99 0.0M
2022-11-02 28.20 28.49 27.25 28.08 0.0M
2022-11-01 28.25 29.37 28.10 28.25 0.2M
2022-10-31 28.25 28.25 26.70 28.10 0.0M
2022-10-28 29.05 29.05 27.45 27.50 0.2M
2022-10-27 27.20 28.50 27.20 27.25 0.0M
2022-10-26 26.88 26.88 26.26 26.26 0.0M
2022-10-25 26.95 27.10 26.10 26.20 0.0M
2022-10-24 25.30 26.99 25.30 25.60 0.0M
2022-10-21 26.04 26.04 25.35 25.35 0.0M
2022-10-20 25.40 26.28 25.40 26.00 0.0M
2022-10-19 25.36 25.54 25.35 25.35 0.0M
2022-10-18 25.46 25.46 25.36 25.36 0.0M
2022-10-17 25.64 25.75 25.15 25.20 0.0M
2022-10-14 26.35 26.35 25.08 25.08 0.0M
2022-10-13 25.40 26.17 25.36 25.56 0.0M
2022-10-12 24.80 25.28 24.80 25.09 0.0M
2022-10-11 25.30 25.67 24.95 25.40 0.0M
2022-10-10 25.15 26.07 25.15 25.28 0.0M
2022-10-07 25.96 26.38 25.96 26.12 0.0M
2022-10-06 26.00 26.13 25.82 25.82 0.0M
2022-10-05 26.30 27.00 26.30 26.92 0.0M
2022-10-04 26.52 26.96 25.60 26.44 0.0M
2022-10-03 25.83 26.45 25.80 25.85 0.0M
2022-09-30 24.10 25.29 24.10 24.53 0.0M
2022-09-29 24.45 24.89 24.31 24.62 0.0M
2022-09-28 23.25 24.57 23.25 24.43 0.0M
2022-09-27 23.35 24.97 23.35 24.07 0.0M
2022-09-26 23.35 24.24 23.35 23.40 0.0M
2022-09-23 25.50 25.51 24.00 24.00 0.0M
2022-09-22 26.30 26.39 25.92 25.92 0.0M
2022-09-21 26.59 26.59 26.03 26.10 0.0M
2022-09-20 25.72 26.60 25.72 26.60 0.0M
2022-09-19 26.49 26.49 26.04 26.04 0.0M
2022-09-16 26.50 26.50 26.13 26.30 0.0M
2022-09-15 25.85 27.07 25.85 26.60 0.0M
2022-09-14 27.64 27.64 26.80 27.23 0.0M
2022-09-13 26.61 27.09 26.04 27.09 0.0M
2022-09-12 26.68 27.45 26.68 26.84 0.0M
2022-09-09 25.91 27.45 25.91 26.40 0.0M
2022-09-08 25.60 26.14 25.60 26.10 0.0M
2022-09-07 25.75 25.89 25.60 25.89 0.0M
2022-09-06 25.90 26.90 25.90 26.09 0.0M
2022-09-02 27.69 27.69 26.43 26.43 0.1M
2022-09-01 25.65 26.32 25.65 25.70 0.0M
2022-08-31 25.96 26.80 25.96 26.35 0.0M
2022-08-30 26.45 27.45 26.45 26.70 0.0M
2022-08-29 27.28 27.85 27.28 27.85 0.0M
2022-08-26 27.50 27.50 27.50 27.50 0.0M
2022-08-25 26.70 27.74 26.70 27.15 0.0M
2022-08-24 27.82 27.82 27.05 27.34 0.0M
2022-08-23 26.75 27.76 26.75 27.31 0.0M
2022-08-22 26.20 26.64 26.20 26.62 0.0M
2022-08-19 26.58 26.58 26.34 26.34 0.0M
2022-08-18 26.41 26.55 26.16 26.35 0.0M
2022-08-17 26.23 26.75 26.10 26.27 0.0M
2022-08-16 25.65 27.17 25.65 26.10 0.0M
2022-08-15 26.50 26.50 25.67 26.00 0.0M
2022-08-12 27.02 27.02 26.46 26.50 0.0M
2022-08-11 27.00 27.24 26.67 26.90 0.0M
2022-08-10 26.19 26.19 25.92 25.92 0.0M
2022-08-09 26.27 26.75 25.91 26.43 0.0M
2022-08-08 27.14 27.14 26.20 26.25 0.0M
2022-08-05 25.76 26.39 25.76 26.00 0.0M
2022-08-04 25.80 26.62 25.62 25.82 0.0M
2022-08-03 26.37 27.00 26.04 26.04 0.0M
2022-08-02 25.75 26.75 25.75 26.06 0.0M
2022-08-01 26.31 26.70 25.76 25.82 0.0M
2022-07-29 26.99 27.00 26.31 27.00 0.0M
2022-07-28 26.23 26.94 25.45 25.46 0.0M
2022-07-27 24.75 26.30 24.62 25.46 0.0M
2022-07-26 25.10 25.10 24.68 24.75 0.0M
2022-07-25 24.24 24.92 24.24 24.78 0.0M
2022-07-22 24.59 25.10 24.01 24.01 0.0M
2022-07-21 23.36 24.67 23.36 24.59 0.0M
2022-07-20 23.80 25.04 23.80 24.57 0.0M
2022-07-19 24.85 24.85 23.85 23.85 0.0M
2022-07-18 24.04 24.70 24.04 24.24 0.0M
2022-07-15 23.00 23.84 23.00 23.38 0.0M
2022-07-14 22.97 22.97 22.40 22.42 0.0M
2022-07-13 23.00 23.90 23.00 23.90 0.0M
2022-07-12 23.38 23.85 23.38 23.65 0.0M
2022-07-11 24.35 24.35 23.60 23.65 0.0M
2022-07-08 24.98 25.00 23.74 24.32 0.0M
2022-07-07 24.52 25.18 23.62 25.13 0.0M
2022-07-06 24.92 24.92 23.02 23.65 0.0M
2022-07-05 25.98 25.98 23.81 23.81 0.0M
2022-07-01 25.37 26.02 25.22 25.75 0.0M
2022-06-30 26.54 26.54 25.52 25.52 0.0M
2022-06-29 26.95 26.95 26.30 26.55 0.0M
2022-06-28 26.19 27.00 25.96 26.99 0.0M
2022-06-27 25.05 26.19 25.05 26.19 0.0M
2022-06-24 24.60 25.52 24.60 24.81 0.0M
2022-06-23 24.70 25.10 24.15 25.09 0.0M
2022-06-22 25.20 25.97 24.71 25.97 0.0M
2022-06-21 25.50 26.00 25.50 25.88 0.0M
2022-06-17 25.21 26.19 24.60 24.75 0.0M
2022-06-16 27.04 27.04 26.00 26.20 0.0M
2022-06-15 27.99 28.00 27.28 27.28 0.0M
2022-06-14 28.65 28.65 27.65 28.00 0.0M
2022-06-13 27.15 29.07 27.15 28.08 0.0M
2022-06-10 29.00 29.45 28.50 29.45 0.0M
2022-06-09 29.50 30.85 29.50 30.25 0.0M
2022-06-08 29.51 30.83 29.51 30.77 0.0M
2022-06-07 30.30 30.65 30.30 30.55 0.0M
2022-06-06 29.90 30.65 29.90 30.30 0.0M
2022-06-03 29.68 29.71 29.41 29.71 0.0M
2022-06-02 28.99 29.65 28.99 29.50 0.2M
2022-06-01 30.01 30.01 29.01 29.81 0.0M
2022-05-31 30.10 30.36 29.75 29.75 0.0M
2022-05-27 29.55 29.99 29.53 29.76 0.0M
2022-05-26 30.04 30.13 29.35 30.13 0.0M
2022-05-25 29.80 30.00 29.52 30.00 0.0M
2022-05-24 28.65 30.00 28.65 29.64 0.0M
2022-05-23 29.25 30.00 29.25 29.40 0.0M
2022-05-20 29.83 29.83 28.08 28.99 0.0M
2022-05-19 28.30 29.35 28.30 29.25 0.0M
2022-05-18 29.79 29.99 28.20 29.14 0.0M
2022-05-17 30.15 30.15 28.50 29.01 0.0M
2022-05-16 28.90 29.00 28.30 28.90 0.0M
2022-05-13 28.00 28.50 27.25 27.91 0.0M
2022-05-12 28.23 28.23 27.00 27.13 0.0M
2022-05-11 29.34 29.34 28.10 28.47 0.0M
2022-05-10 27.25 28.15 27.25 27.82 0.0M
2022-05-09 28.47 28.47 26.99 27.15 0.0M
2022-05-06 28.54 28.69 28.02 28.30 0.0M
2022-05-05 28.00 28.88 27.77 27.90 0.0M
2022-05-04 27.98 28.50 27.80 28.50 0.0M
2022-05-03 26.56 27.85 26.56 27.78 0.0M
2022-05-02 25.71 26.68 25.71 26.27 0.0M
2022-04-29 27.28 27.33 26.67 26.67 0.0M
2022-04-28 26.50 27.02 26.50 27.01 0.0M
2022-04-27 27.45 27.45 26.21 26.68 0.0M
2022-04-26 27.10 27.26 26.94 26.94 0.0M
2022-04-25 25.85 27.51 25.85 26.84 0.0M
2022-04-22 26.96 28.38 26.94 27.50 0.0M
2022-04-21 28.08 29.00 28.08 28.52 0.0M
2022-04-20 28.69 28.96 28.40 28.77 0.0M
2022-04-19 28.01 29.00 28.01 28.60 0.0M
2022-04-18 27.96 29.00 27.96 28.30 0.0M
2022-04-14 27.82 28.50 27.34 28.47 0.0M
2022-04-13 28.30 28.46 27.80 28.13 0.0M
2022-04-12 28.00 28.24 27.40 28.14 0.0M
2022-04-11 28.70 28.70 26.62 27.63 0.0M
2022-04-08 26.91 28.29 26.90 28.13 0.0M
2022-04-07 26.86 27.57 26.86 27.02 0.0M
2022-04-06 27.80 27.87 27.50 27.50 0.0M
2022-04-05 27.30 27.65 27.30 27.65 0.0M
2022-04-04 27.36 28.41 27.33 27.41 0.0M
2022-04-01 27.30 27.70 27.30 27.65 0.0M
2022-03-31 27.70 27.70 27.35 27.35 0.0M
2022-03-30 27.00 27.99 27.00 27.50 0.0M
2022-03-29 26.30 27.10 26.30 26.53 0.2M
2022-03-28 27.10 27.25 26.65 26.92 0.0M
2022-03-25 28.00 28.00 27.53 27.61 0.0M
2022-03-24 27.65 27.65 27.25 27.25 0.0M
2022-03-23 26.81 27.85 26.68 27.07 0.0M
2022-03-22 26.01 26.90 26.01 26.83 0.0M
2022-03-21 25.53 27.09 25.53 26.87 0.0M
2022-03-18 25.50 25.50 25.30 25.46 0.0M
2022-03-17 25.40 25.85 24.57 25.74 0.0M
2022-03-16 24.81 25.28 24.62 24.62 0.0M
2022-03-15 25.05 25.16 24.50 25.00 0.0M
2022-03-14 26.08 26.08 24.75 25.06 0.0M
2022-03-11 25.71 26.08 25.44 25.44 0.0M
2022-03-10 24.87 26.15 24.85 25.50 0.0M
2022-03-09 26.10 26.58 25.20 25.80 0.0M
2022-03-08 26.20 27.25 26.00 26.80 0.0M
2022-03-07 24.60 26.35 24.10 26.00 0.0M
2022-03-04 23.00 25.90 23.00 24.10 0.0M
2022-03-03 26.75 27.24 25.28 25.90 0.0M
2022-03-02 27.50 27.50 26.06 27.15 0.0M
2022-03-01 21.21 26.50 21.21 25.50 0.0M
2022-02-28 26.45 26.92 25.35 25.35 0.0M
2022-02-25 26.65 28.00 26.50 27.00 0.0M
2022-02-24 25.25 28.25 25.25 26.81 0.0M
2022-02-23 27.00 27.45 25.89 27.25 0.0M
2022-02-22 27.19 27.19 25.89 26.49 0.0M
2022-02-18 27.20 27.20 25.89 25.89 0.0M
2022-02-17 27.65 27.65 26.05 27.20 0.0M
2022-02-16 24.76 28.18 24.76 27.25 0.0M
2022-02-15 26.66 27.00 25.55 26.01 0.0M
2022-02-14 28.00 28.00 26.80 27.45 0.0M
2022-02-11 27.80 28.00 26.85 27.25 0.0M
2022-02-10 27.90 28.15 26.05 27.70 0.0M
2022-02-09 27.80 28.25 25.00 26.01 0.0M
2022-02-08 25.00 28.25 25.00 27.79 0.0M
2022-02-07 27.83 28.75 27.58 27.60 0.0M
2022-02-04 27.00 28.80 25.10 27.83 0.0M
2022-02-03 27.00 27.00 21.50 24.92 0.0M
2022-02-02 26.00 28.20 22.76 27.00 0.0M
2022-02-01 25.50 27.00 25.50 27.00 0.0M
2022-01-31 24.94 25.32 22.95 25.30 0.0M
2022-01-28 25.60 25.60 25.20 25.32 0.0M
2022-01-27 25.90 26.13 25.50 25.50 0.0M
2022-01-26 25.42 25.90 25.21 25.62 0.0M
2022-01-25 23.63 24.52 23.63 24.52 0.0M
2022-01-24 24.01 24.01 23.07 23.65 0.2M
2022-01-21 24.39 24.66 24.07 24.55 0.0M
2022-01-20 25.05 25.05 24.90 24.90 0.0M
2022-01-19 25.50 25.50 25.20 25.20 0.0M
2022-01-18 25.04 25.67 25.04 25.39 0.0M
2022-01-14 25.11 25.11 24.42 24.90 0.1M
2022-01-13 24.85 24.92 24.33 24.92 0.0M
2022-01-12 24.40 24.75 24.25 24.40 0.0M
2022-01-11 23.60 24.07 23.50 23.74 0.1M
2022-01-10 24.23 24.23 23.40 23.69 0.1M
2022-01-07 23.69 23.69 23.30 23.50 0.2M
2022-01-06 23.50 23.50 23.09 23.24 0.8M
2022-01-05 23.08 23.39 22.98 23.20 0.1M
2022-01-04 23.00 23.13 22.82 22.96 0.0M
2022-01-03 22.20 22.77 21.85 22.42 0.1M