Schlumberger Limited (0SCL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 43.83 | 43.46 | 42.62 | 42.79 | 42.79 | 10,488 |
| 13 Jun 2024 | 44.78 | 44.60 | 43.50 | 43.89 | 43.89 | 6,260 |
| 12 Jun 2024 | 44.88 | 45.44 | 44.77 | 44.87 | 44.87 | 24,853 |
| 11 Jun 2024 | 44.97 | 45.04 | 44.33 | 44.87 | 44.87 | 67,482 |
| 10 Jun 2024 | 44.53 | 45.22 | 43.95 | 45.06 | 45.06 | 15,270 |
| 07 Jun 2024 | 43.60 | 44.71 | 43.43 | 44.56 | 44.56 | 8,836 |
| 06 Jun 2024 | 43.15 | 43.61 | 42.80 | 43.54 | 43.54 | 9,472 |
| 05 Jun 2024 | 43.47 | 43.72 | 42.80 | 43.00 | 43.00 | 6,411 |
| 05 Jun 2024 | 0.275 Dividend | |||||
| 04 Jun 2024 | 44.13 | 44.87 | 42.99 | 43.44 | 43.17 | 5,346 |
| 03 Jun 2024 | 45.97 | 46.15 | 43.84 | 44.05 | 43.77 | 17,327 |
| 31 May 2024 | 45.55 | 45.96 | 45.51 | 45.75 | 45.46 | 8,684 |
| 30 May 2024 | 45.75 | 46.15 | 45.50 | 45.60 | 45.31 | 14,065 |
| 29 May 2024 | 46.60 | 46.54 | 45.45 | 45.48 | 45.19 | 12,589 |
| 28 May 2024 | 46.22 | 47.17 | 46.53 | 47.02 | 46.72 | 5,396 |
| 24 May 2024 | 46.33 | 46.81 | 46.13 | 46.33 | 46.03 | 29,744 |
| 23 May 2024 | 46.50 | 47.05 | 46.09 | 46.15 | 45.86 | 14,358 |
| 22 May 2024 | 48.33 | 48.30 | 46.48 | 46.61 | 46.31 | 12,675 |
| 21 May 2024 | 48.15 | 49.08 | 48.24 | 48.42 | 48.11 | 5,420 |
| 20 May 2024 | 48.53 | 48.65 | 47.90 | 47.96 | 47.66 | 12,282 |
| 17 May 2024 | 48.42 | 48.77 | 48.32 | 48.52 | 48.21 | 3,683 |
| 16 May 2024 | 48.33 | 48.60 | 47.97 | 48.24 | 47.93 | 10,730 |
| 15 May 2024 | 48.60 | 48.89 | 47.42 | 48.35 | 48.04 | 4,594 |
| 14 May 2024 | 48.72 | 49.00 | 48.02 | 48.11 | 47.81 | 5,705 |
| 13 May 2024 | 48.42 | 48.95 | 48.56 | 48.65 | 48.35 | 6,685 |
| 10 May 2024 | 48.42 | 48.82 | 48.14 | 48.27 | 47.96 | 12,864 |
| 09 May 2024 | 47.92 | 48.63 | 47.91 | 48.29 | 47.98 | 2,296 |
| 08 May 2024 | 48.13 | 48.15 | 47.58 | 47.82 | 47.52 | 2,072 |
| 07 May 2024 | 47.85 | 48.43 | 47.83 | 48.14 | 47.84 | 25,373 |
| 03 May 2024 | 47.55 | 47.81 | 47.22 | 47.40 | 47.10 | 5,458 |
| 02 May 2024 | 47.17 | 47.98 | 47.31 | 47.56 | 47.26 | 9,500 |
| 01 May 2024 | 47.60 | 47.62 | 46.90 | 47.08 | 46.79 | 61,533 |
| 30 Apr 2024 | 49.17 | 49.34 | 48.38 | 48.40 | 48.10 | 5,995 |
| 29 Apr 2024 | 49.25 | 49.37 | 48.66 | 48.98 | 48.67 | 14,324 |
| 26 Apr 2024 | 49.47 | 49.63 | 49.00 | 49.44 | 49.13 | 62,505 |
| 25 Apr 2024 | 49.17 | 49.54 | 48.71 | 49.45 | 49.14 | 7,181 |
| 24 Apr 2024 | 49.45 | 49.70 | 48.64 | 48.65 | 48.34 | 38,368 |
| 23 Apr 2024 | 49.47 | 49.84 | 49.00 | 49.70 | 49.39 | 7,515 |
| 22 Apr 2024 | 49.75 | 49.90 | 48.74 | 49.90 | 49.58 | 6,217 |
| 19 Apr 2024 | 51.00 | 50.72 | 49.08 | 50.11 | 49.79 | 14,654 |
| 18 Apr 2024 | 50.80 | 51.71 | 50.96 | 50.98 | 50.66 | 4,309 |
| 17 Apr 2024 | 51.45 | 51.91 | 50.98 | 51.18 | 50.86 | 3,827 |
| 16 Apr 2024 | 51.67 | 51.62 | 50.73 | 51.16 | 50.84 | 3,595 |
| 15 Apr 2024 | 52.05 | 52.88 | 51.52 | 51.65 | 51.32 | 14,341 |
| 12 Apr 2024 | 53.95 | 54.53 | 52.46 | 52.65 | 52.31 | 12,930 |
| 11 Apr 2024 | 54.15 | 54.40 | 53.17 | 53.92 | 53.57 | 3,223 |
| 10 Apr 2024 | 54.15 | 54.49 | 53.33 | 54.00 | 53.66 | 3,180 |
| 09 Apr 2024 | 54.05 | 54.58 | 53.95 | 53.99 | 53.65 | 5,497 |
| 08 Apr 2024 | 55.00 | 55.55 | 54.60 | 54.62 | 54.27 | 16,214 |
| 05 Apr 2024 | 54.30 | 55.28 | 54.01 | 54.85 | 54.51 | 13,145 |
| 04 Apr 2024 | 54.80 | 54.93 | 54.49 | 54.62 | 54.27 | 6,711 |
| 03 Apr 2024 | 54.55 | 55.30 | 54.33 | 54.48 | 54.13 | 5,167 |
| 02 Apr 2024 | 55.30 | 55.75 | 53.23 | 53.88 | 53.54 | 8,127 |
| 28 Mar 2024 | 54.67 | 55.64 | 54.78 | 54.94 | 54.59 | 6,925 |
| 27 Mar 2024 | 54.13 | 54.81 | 53.98 | 54.73 | 54.38 | 2,887 |
| 26 Mar 2024 | 54.22 | 54.58 | 53.98 | 54.26 | 53.92 | 6,868 |
| 25 Mar 2024 | 53.91 | 54.67 | 54.28 | 54.40 | 54.06 | 663,321 |
| 22 Mar 2024 | 54.47 | 55.00 | 53.59 | 53.63 | 53.29 | 13,633 |
| 21 Mar 2024 | 54.35 | 54.79 | 54.34 | 54.52 | 54.18 | 9,113 |
| 20 Mar 2024 | 54.49 | 54.49 | 53.95 | 54.42 | 54.08 | 3,246 |
| 19 Mar 2024 | 53.38 | 54.53 | 53.49 | 54.28 | 53.94 | 10,527 |
| 18 Mar 2024 | 52.94 | 53.65 | 51.83 | 53.41 | 53.07 | 10,983 |
| 15 Mar 2024 | 53.17 | 53.90 | 52.84 | 53.08 | 52.74 | 7,527 |
| 14 Mar 2024 | 52.58 | 53.70 | 52.80 | 53.41 | 53.07 | 16,552 |
| 13 Mar 2024 | 51.60 | 52.72 | 51.27 | 52.32 | 51.99 | 6,780 |
| 12 Mar 2024 | 51.53 | 51.84 | 51.12 | 51.63 | 51.31 | 4,839 |
| 11 Mar 2024 | 50.41 | 51.53 | 50.20 | 51.47 | 51.14 | 5,461 |
| 08 Mar 2024 | 50.78 | 50.71 | 50.27 | 50.49 | 50.18 | 1,909 |
| 07 Mar 2024 | 49.97 | 50.92 | 49.97 | 50.69 | 50.37 | 5,365 |
| 06 Mar 2024 | 49.67 | 50.62 | 49.83 | 49.90 | 49.59 | 5,488 |
| 05 Mar 2024 | 49.41 | 50.01 | 49.23 | 49.66 | 49.34 | 2,797 |
| 04 Mar 2024 | 49.27 | 49.93 | 49.02 | 49.44 | 49.13 | 3,598 |
| 01 Mar 2024 | 48.38 | 49.70 | 48.77 | 49.46 | 49.15 | 4,985 |
| 29 Feb 2024 | 48.19 | 48.86 | 48.20 | 48.33 | 48.02 | 1,973 |
| 28 Feb 2024 | 48.37 | 48.63 | 47.98 | 48.22 | 47.91 | 3,337 |
| 27 Feb 2024 | 48.54 | 48.95 | 48.21 | 48.34 | 48.03 | 1,309 |
| 26 Feb 2024 | 48.77 | 49.07 | 48.43 | 48.52 | 48.21 | 3,589 |
| 23 Feb 2024 | 49.37 | 49.00 | 48.55 | 48.90 | 48.60 | 5,265 |
| 22 Feb 2024 | 49.06 | 49.56 | 48.83 | 49.26 | 48.95 | 5,180 |
| 21 Feb 2024 | 48.52 | 49.27 | 48.60 | 49.09 | 48.78 | 10,135 |
| 20 Feb 2024 | 48.80 | 48.85 | 48.43 | 48.60 | 48.29 | 7,461 |
| 19 Feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.13 | - |
| 16 Feb 2024 | 48.63 | 48.88 | 48.26 | 48.73 | 48.42 | 5,164 |
| 15 Feb 2024 | 47.63 | 48.83 | 47.59 | 48.51 | 48.20 | 8,116 |
| 14 Feb 2024 | 47.94 | 47.93 | 47.28 | 47.56 | 47.26 | 9,189 |
| 13 Feb 2024 | 48.13 | 48.17 | 47.00 | 47.49 | 47.19 | 7,669 |
| 12 Feb 2024 | 47.06 | 48.61 | 47.48 | 48.46 | 48.15 | 11,374 |
| 09 Feb 2024 | 47.74 | 47.80 | 46.92 | 47.14 | 46.84 | 7,856 |
| 08 Feb 2024 | 47.42 | 47.78 | 47.12 | 47.27 | 46.97 | 9,274 |
| 07 Feb 2024 | 48.04 | 48.30 | 47.12 | 47.39 | 47.09 | 4,958 |
| 06 Feb 2024 | 48.86 | 48.58 | 47.84 | 48.27 | 47.96 | 4,857 |
| 06 Feb 2024 | 0.275 Dividend | |||||
| 05 Feb 2024 | 49.10 | 48.99 | 48.31 | 48.67 | 48.09 | 7,523 |
| 02 Feb 2024 | 49.51 | 49.20 | 48.49 | 48.81 | 48.22 | 3,397 |
| 01 Feb 2024 | 48.82 | 49.55 | 48.37 | 49.13 | 48.55 | 9,359 |
| 31 Jan 2024 | 49.09 | 50.00 | 48.26 | 48.94 | 48.35 | 13,253 |
| 30 Jan 2024 | 53.11 | 51.23 | 47.80 | 49.21 | 48.62 | 105,836 |
| 29 Jan 2024 | 53.43 | 52.96 | 52.39 | 52.68 | 52.05 | 6,514 |
| 26 Jan 2024 | 51.99 | 53.23 | 52.02 | 52.90 | 52.27 | 6,265 |
| 25 Jan 2024 | 51.83 | 52.32 | 51.38 | 51.93 | 51.31 | 25,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.