SCL.L - Schlumberger Limited

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.000.000.0046.3046.30-
06 Dec 20193,584.503,665.233,584.504,630.004,630.001,001
05 Dec 20193,640.003,640.003,584.504,630.004,630.00137
04 Dec 20193,543.003,601.003,543.004,630.004,630.002,123
03 Dec 20194,630.004,630.004,630.004,630.004,630.00-
03 Dec 201950 Dividend
02 Dec 20193,644.003,667.003,639.844,630.004,580.0039,805
29 Nov 20194,630.004,630.004,630.004,630.004,580.00-
28 Nov 20194,630.004,630.004,630.004,630.004,580.00-
27 Nov 20194,630.004,630.004,630.004,630.004,580.00-
26 Nov 20193,698.003,698.003,692.984,630.004,580.003,154
25 Nov 20193,637.003,637.003,627.174,630.004,580.002,416
22 Nov 20193,671.293,671.293,671.294,630.004,580.0029,760
21 Nov 20193,614.003,614.003,614.004,630.004,580.0011,957
20 Nov 20193,442.003,446.623,442.004,630.004,580.0014,245
19 Nov 20193,450.003,450.003,450.004,630.004,580.0011,234
18 Nov 20193,498.003,498.003,443.374,630.004,580.0018,984
15 Nov 20193,506.003,506.003,506.004,630.004,580.001,800
14 Nov 20193,505.153,505.153,505.154,630.004,580.0011,947
13 Nov 20193,621.003,621.003,621.004,630.004,580.00304,851
12 Nov 20193,632.003,632.003,632.004,630.004,580.0013,622
11 Nov 20193,595.433,595.433,595.434,630.004,580.003,369
08 Nov 20194,630.004,630.004,630.004,630.004,580.00-
07 Nov 20193,652.993,654.993,651.674,630.004,580.005,368
06 Nov 20193,647.883,647.883,647.884,630.004,580.0025,099
05 Nov 20194,630.004,630.004,630.004,630.004,580.00-
04 Nov 20193,490.003,490.003,490.004,630.004,580.0021,829
01 Nov 20194,630.004,630.004,630.004,630.004,580.00-
31 Oct 20194,630.004,630.004,630.004,630.004,580.00-
30 Oct 20194,630.004,630.004,630.004,630.004,580.00-
29 Oct 20194,630.004,630.004,630.004,630.004,580.00-
28 Oct 20194,630.004,630.004,630.004,630.004,580.00-
25 Oct 20193,500.003,500.003,500.004,630.004,580.00554
24 Oct 20193,540.003,540.003,470.004,630.004,580.001,823
23 Oct 20193,457.003,482.003,457.004,630.004,580.00457,090
22 Oct 20193,417.993,417.993,417.994,630.004,580.006,917
21 Oct 20193,310.003,343.003,310.004,630.004,580.008,083
18 Oct 20193,297.003,299.693,297.004,630.004,580.007,009
17 Oct 20193,216.523,216.523,179.004,630.004,580.0017,901
16 Oct 20194,630.004,630.004,630.004,630.004,580.00-
15 Oct 20194,630.004,630.004,630.004,630.004,580.00-
14 Oct 20194,630.004,630.004,630.004,630.004,580.00-
11 Oct 20193,140.143,140.143,140.144,630.004,580.0026,623
10 Oct 20193,101.953,101.953,099.004,630.004,580.001,933
09 Oct 20194,630.004,630.004,630.004,630.004,580.00-
08 Oct 20194,630.004,630.004,630.004,630.004,580.00-
07 Oct 20193,178.443,247.003,178.444,630.004,580.0026,413
04 Oct 20193,229.003,229.003,229.004,630.004,580.008,686
03 Oct 20193,176.003,176.003,158.004,630.004,580.005,107
02 Oct 20193,212.003,212.003,210.004,630.004,580.0013,212
01 Oct 20194,630.004,630.004,630.004,630.004,580.00-
30 Sep 20193,418.003,418.003,418.004,630.004,580.0020,359
27 Sep 20193,454.003,454.003,430.004,630.004,580.001,089
26 Sep 20193,440.003,440.003,440.004,630.004,580.008,143
25 Sep 20193,516.003,516.003,516.004,630.004,580.00350
24 Sep 20193,620.003,620.003,620.004,630.004,580.0026,684
23 Sep 20193,730.003,737.003,725.004,630.004,580.002,890
20 Sep 20194,630.004,630.004,630.004,630.004,580.00-
19 Sep 20193,826.003,826.003,826.004,630.004,580.00684
18 Sep 20193,767.003,767.003,763.004,630.004,580.001,470
17 Sep 20193,869.003,869.003,757.004,630.004,580.006,867
16 Sep 20194,015.004,015.003,953.054,630.004,580.0039,104
13 Sep 20194,630.004,630.004,630.004,630.004,580.00-
12 Sep 20193,581.003,606.003,581.004,630.004,580.0011,159
11 Sep 20193,764.003,764.003,764.004,630.004,580.0028,778
10 Sep 20193,705.003,779.003,705.004,630.004,580.0035,977
09 Sep 20193,495.003,495.003,495.004,630.004,580.0011,491
06 Sep 20194,630.004,630.004,630.004,630.004,580.00-
05 Sep 20193,379.003,451.003,379.004,630.004,580.0020,124
04 Sep 20194,630.004,630.004,630.004,630.004,580.00-
03 Sep 20193,122.053,122.053,122.054,630.004,580.002,802
03 Sep 201950 Dividend
02 Sep 20193,226.003,226.003,226.004,630.004,530.547
30 Aug 20194,630.004,630.004,630.004,630.004,530.54-
29 Aug 20193,197.003,197.003,197.004,630.004,530.544,610
28 Aug 20193,148.713,187.953,148.714,630.004,530.541,850
27 Aug 20193,193.003,193.003,193.004,630.004,530.549,212
23 Aug 20193,300.003,300.003,300.004,630.004,530.543,258
22 Aug 20193,400.003,400.003,400.004,630.004,530.54467
21 Aug 20194,630.004,630.004,630.004,630.004,530.54-
20 Aug 20193,381.003,381.003,381.004,630.004,530.54625
19 Aug 20194,630.004,630.004,630.004,630.004,530.54-
16 Aug 20193,164.003,164.003,164.004,630.004,530.54567
15 Aug 20193,152.643,152.643,152.644,630.004,530.544,303
14 Aug 20193,377.003,377.003,377.004,630.004,530.5411,227
13 Aug 20193,499.003,500.003,499.004,630.004,530.543,880
12 Aug 20193,432.003,433.003,417.724,630.004,530.546,877
09 Aug 20193,521.003,521.003,456.954,630.004,530.54811
08 Aug 20193,469.003,469.003,452.004,630.004,530.544,791
07 Aug 20193,439.983,439.983,439.984,630.004,530.544,745
06 Aug 20193,613.003,851.003,500.004,630.004,530.549,558
05 Aug 20193,643.833,643.833,643.834,630.004,530.543,371
02 Aug 20193,851.003,851.003,851.004,630.004,530.54731
01 Aug 20193,917.003,917.003,917.004,630.004,530.542,203
31 Jul 20193,976.004,024.003,976.004,630.004,530.545,461
30 Jul 20193,882.003,899.003,882.004,630.004,530.542,982
29 Jul 20193,999.003,999.003,907.004,630.004,530.545,792
26 Jul 20193,973.904,019.003,973.904,630.004,530.546,440
25 Jul 20194,028.004,028.004,028.004,630.004,530.542,739
24 Jul 20193,969.004,044.533,969.004,630.004,530.542,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more