SCL.L - Schlumberger Limited

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20193,767.003,767.003,763.004,630.004,630.001,470
17 Sep 20193,869.003,869.003,757.004,630.004,630.006,867
16 Sep 20194,015.004,015.003,953.054,630.004,630.0039,104
13 Sep 20194,630.004,630.004,630.004,630.004,630.00-
12 Sep 20193,581.003,606.003,581.004,630.004,630.0011,159
11 Sep 20193,764.003,764.003,764.004,630.004,630.0028,778
10 Sep 20193,705.003,779.003,705.004,630.004,630.0035,977
09 Sep 20193,495.003,495.003,495.004,630.004,630.0011,491
06 Sep 20194,630.004,630.004,630.004,630.004,630.00-
05 Sep 20193,379.003,451.003,379.004,630.004,630.0020,124
04 Sep 20194,630.004,630.004,630.004,630.004,630.00-
03 Sep 20193,122.053,122.053,122.054,630.004,630.002,802
03 Sep 201950 Dividend
02 Sep 20193,226.003,226.003,226.004,630.004,580.007
30 Aug 20194,630.004,630.004,630.004,630.004,580.00-
29 Aug 20193,197.003,197.003,197.004,630.004,580.004,610
28 Aug 20193,148.713,187.953,148.714,630.004,580.001,850
27 Aug 20193,193.003,193.003,193.004,630.004,580.009,212
23 Aug 20193,300.003,300.003,300.004,630.004,580.003,258
22 Aug 20193,400.003,400.003,400.004,630.004,580.00467
21 Aug 20194,630.004,630.004,630.004,630.004,580.00-
20 Aug 20193,381.003,381.003,381.004,630.004,580.00625
19 Aug 20194,630.004,630.004,630.004,630.004,580.00-
16 Aug 20193,164.003,164.003,164.004,630.004,580.00567
15 Aug 20193,152.643,152.643,152.644,630.004,580.004,303
14 Aug 20193,377.003,377.003,377.004,630.004,580.0011,227
13 Aug 20193,499.003,500.003,499.004,630.004,580.003,880
12 Aug 20193,432.003,433.003,417.724,630.004,580.006,877
09 Aug 20193,521.003,521.003,456.954,630.004,580.00811
08 Aug 20193,469.003,469.003,452.004,630.004,580.004,791
07 Aug 20193,439.983,439.983,439.984,630.004,580.004,745
06 Aug 20193,613.003,851.003,500.004,630.004,580.009,558
05 Aug 20193,643.833,643.833,643.834,630.004,580.003,371
02 Aug 20193,851.003,851.003,851.004,630.004,580.00731
01 Aug 20193,917.003,917.003,917.004,630.004,580.002,203
31 Jul 20193,976.004,024.003,976.004,630.004,580.005,461
30 Jul 20193,882.003,899.003,882.004,630.004,580.002,982
29 Jul 20193,999.003,999.003,907.004,630.004,580.005,792
26 Jul 20193,973.904,019.003,973.904,630.004,580.006,440
25 Jul 20194,028.004,028.004,028.004,630.004,580.002,739
24 Jul 20193,969.004,044.533,969.004,630.004,580.002,730
23 Jul 20194,630.004,630.004,630.004,630.004,580.00-
22 Jul 20193,841.443,923.403,841.444,630.004,580.00103,233
19 Jul 20193,878.003,878.003,809.674,630.004,580.002,993
18 Jul 20193,834.003,836.003,818.034,630.004,580.003,958
17 Jul 20193,988.003,988.003,912.054,630.004,580.001,253
16 Jul 20194,041.004,041.004,041.004,630.004,580.00189
15 Jul 20194,085.004,091.004,058.004,630.004,580.0046,937
12 Jul 20194,133.854,133.854,073.954,630.004,580.001,876
11 Jul 20194,630.004,630.004,630.004,630.004,580.00-
10 Jul 20194,630.004,630.004,630.004,630.004,580.00-
09 Jul 20194,630.004,630.004,630.004,630.004,580.00-
08 Jul 20194,630.004,630.004,630.004,630.004,580.00-
05 Jul 20193,927.003,932.223,927.004,630.004,580.002,959
04 Jul 20194,630.004,630.004,630.004,630.004,580.00-
03 Jul 20193,896.003,922.083,896.004,630.004,580.001,234
02 Jul 20194,630.004,630.004,630.004,630.004,580.00-
01 Jul 20194,044.004,044.003,974.004,630.004,580.003,832
28 Jun 20194,630.004,630.004,630.004,630.004,580.00-
27 Jun 20193,921.006,536.003,900.244,630.004,580.0032,393
26 Jun 20194,630.004,630.004,630.004,630.004,580.00-
25 Jun 20193,865.003,865.003,829.004,630.004,580.0010,083
24 Jun 20193,888.003,888.003,874.004,630.004,580.001,430
21 Jun 20193,866.003,870.003,840.004,630.004,580.0050,535
20 Jun 20194,500.004,500.003,739.004,630.004,580.005,413
19 Jun 20193,712.003,712.003,712.004,630.004,580.001,470
18 Jun 20193,671.003,671.003,671.004,630.004,580.00285
17 Jun 20193,576.003,607.003,576.004,630.004,580.001,900
14 Jun 20193,667.003,667.003,594.004,630.004,580.003,176
13 Jun 20194,500.004,500.003,616.004,630.004,580.003,390
12 Jun 20193,669.003,670.003,617.884,630.004,580.004,787
11 Jun 20194,500.004,500.003,610.004,630.004,580.003,542
10 Jun 20193,581.003,597.503,569.004,630.004,580.00483
07 Jun 20193,505.003,560.003,505.004,630.004,580.004,317
06 Jun 20193,500.003,520.583,485.544,630.004,580.002,840
05 Jun 20193,584.003,584.003,478.004,630.004,580.00871
04 Jun 20193,551.003,588.543,551.004,630.004,580.003,510
04 Jun 201950 Dividend
03 Jun 20193,499.003,499.003,495.914,630.004,530.54708
31 May 20193,468.003,484.873,468.004,630.004,530.542,466
30 May 20193,604.003,619.003,604.004,630.004,530.541,171
29 May 20193,600.003,600.003,600.004,630.004,530.54230
28 May 20193,710.003,710.003,710.004,630.004,530.54410
24 May 20193,765.003,765.003,721.004,630.004,530.54519
23 May 20193,700.003,700.003,700.004,630.004,530.541,407
22 May 20193,910.003,911.003,898.004,630.004,530.54558
21 May 20193,929.003,941.853,929.004,630.004,530.54313
20 May 20193,896.003,896.003,896.004,630.004,530.54369
17 May 20193,945.003,945.003,935.854,630.004,530.542,820
16 May 20193,959.003,966.003,959.004,630.004,530.54738
15 May 20193,841.003,841.003,841.004,630.004,530.54766
14 May 20193,849.003,944.453,849.004,630.004,530.541,671
13 May 20193,887.003,887.003,779.004,630.004,530.543,129
10 May 20193,990.003,990.003,876.004,630.004,530.542,689
09 May 20193,990.003,990.003,970.004,630.004,530.54359
08 May 20194,045.004,045.004,016.234,630.004,530.541,664
07 May 20194,124.004,124.004,056.004,630.004,530.54693
03 May 20194,112.004,147.004,112.004,630.004,530.54356,991
02 May 20194,098.004,098.004,092.764,630.004,530.541,268
01 May 20194,263.004,263.004,199.394,630.004,530.541,003
*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