Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Schlumberger Limited (SLB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.21

+1.52

(+3.26%)

At close: 04:00PM EDT

48.23

+0.02

(+0.04%)

After hours:

07:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	46.26	48.42	46.13	48.21	48.21	13,948,100
26 May 2022	45.50	47.08	45.41	46.69	46.69	16,282,900
25 May 2022	43.70	45.31	43.57	45.05	45.05	17,205,000
24 May 2022	42.97	44.20	42.46	43.90	43.90	11,259,800
23 May 2022	41.91	43.99	41.46	43.81	43.81	13,288,000
20 May 2022	41.39	42.07	40.43	41.12	41.12	9,857,900
19 May 2022	40.04	41.42	40.01	40.85	40.85	12,123,900
18 May 2022	43.34	43.52	40.52	41.13	41.13	9,734,900
17 May 2022	42.52	43.43	42.41	42.95	42.95	9,936,900
16 May 2022	40.86	42.58	40.80	42.14	42.14	10,181,600
13 May 2022	39.69	40.83	39.57	40.74	40.74	9,796,800
12 May 2022	37.98	39.07	37.08	39.03	39.03	13,434,300
11 May 2022	38.42	39.93	38.26	38.37	38.37	11,569,100
10 May 2022	38.47	39.15	36.96	37.89	37.89	11,063,400
09 May 2022	41.84	42.17	38.03	38.04	38.04	14,845,900
06 May 2022	42.58	43.60	41.51	43.03	43.03	12,390,800
05 May 2022	43.24	43.43	41.42	42.08	42.08	16,281,500
04 May 2022	41.29	42.69	40.45	42.60	42.60	11,713,700
03 May 2022	38.99	40.49	38.91	40.15	40.15	8,876,500
02 May 2022	38.34	39.52	38.17	39.11	39.11	11,445,200
29 Apr 2022	40.52	40.91	38.83	39.01	39.01	10,611,400
28 Apr 2022	40.36	40.49	38.54	40.11	40.11	11,502,600
27 Apr 2022	40.15	40.46	39.29	39.95	39.95	10,619,400
26 Apr 2022	38.80	40.63	38.02	39.54	39.54	19,941,000
25 Apr 2022	40.00	40.03	36.95	38.69	38.69	23,976,100
22 Apr 2022	39.97	43.49	39.69	41.65	41.65	20,746,000
21 Apr 2022	43.34	43.43	40.12	40.65	40.65	18,181,500
20 Apr 2022	43.57	43.87	41.78	42.68	42.68	11,945,100
19 Apr 2022	43.13	44.51	43.00	43.43	43.43	10,033,700
18 Apr 2022	43.55	44.44	43.15	43.68	43.68	11,127,900
14 Apr 2022	42.36	43.47	42.14	43.25	43.25	10,714,500
13 Apr 2022	42.10	42.67	41.51	42.57	42.57	8,596,100
12 Apr 2022	41.99	42.91	41.30	41.53	41.53	8,112,800
11 Apr 2022	42.64	42.64	41.27	41.33	41.33	7,999,000
08 Apr 2022	41.33	42.72	41.11	42.55	42.55	10,526,400
07 Apr 2022	41.01	41.46	39.74	40.97	40.97	8,895,800
06 Apr 2022	40.97	41.34	40.32	40.78	40.78	8,726,600
05 Apr 2022	41.47	42.36	40.38	40.46	40.46	10,473,900
04 Apr 2022	41.92	42.27	40.74	41.55	41.55	10,618,200
01 Apr 2022	41.20	42.47	41.18	41.69	41.69	12,210,600
31 Mar 2022	41.69	42.41	41.24	41.31	41.31	11,618,700
30 Mar 2022	42.83	43.45	41.95	42.21	42.21	10,201,700
29 Mar 2022	40.49	42.80	40.19	42.63	42.63	13,207,500
28 Mar 2022	42.60	42.64	41.44	41.73	41.73	13,984,200
25 Mar 2022	42.47	43.70	42.27	43.68	43.68	12,252,900
24 Mar 2022	42.49	43.72	42.31	42.64	42.64	16,281,400
23 Mar 2022	42.12	42.87	41.99	42.41	42.41	19,967,500
22 Mar 2022	41.20	42.01	40.87	41.20	41.20	15,467,100
21 Mar 2022	40.67	41.49	40.52	41.19	41.19	19,283,700
18 Mar 2022	39.45	40.29	39.14	39.73	39.73	28,267,600
17 Mar 2022	38.75	39.84	38.31	39.51	39.51	37,986,300
16 Mar 2022	39.37	39.88	37.60	37.88	37.88	27,499,200
15 Mar 2022	39.82	40.55	38.69	39.26	39.26	17,239,000
14 Mar 2022	42.07	42.07	40.84	41.55	41.55	14,389,400
11 Mar 2022	42.68	43.70	42.44	42.90	42.90	13,251,200
10 Mar 2022	43.10	43.72	42.09	43.40	43.40	15,498,300
09 Mar 2022	43.39	44.28	41.50	42.56	42.56	30,347,200
08 Mar 2022	43.05	46.27	43.05	45.08	45.08	41,068,100
07 Mar 2022	39.49	43.40	39.38	42.10	42.10	29,778,900
04 Mar 2022	38.15	39.07	37.70	38.94	38.94	22,922,900
03 Mar 2022	38.63	38.83	37.52	38.52	38.52	22,756,100
02 Mar 2022	38.57	39.47	38.19	39.24	39.24	16,209,100
01 Mar 2022	39.64	39.92	36.67	37.67	37.67	20,586,200
28 Feb 2022	38.88	39.27	37.97	39.24	39.24	14,946,300
25 Feb 2022	38.44	39.60	38.29	39.45	39.45	11,382,000
24 Feb 2022	39.74	39.98	37.29	38.32	38.32	21,602,400
23 Feb 2022	39.80	40.38	39.39	39.74	39.74	9,462,300
22 Feb 2022	41.43	41.56	38.96	39.55	39.55	20,930,000
18 Feb 2022	40.49	41.11	39.71	40.21	40.21	11,301,500
17 Feb 2022	41.09	41.55	40.81	41.11	41.11	9,526,500
16 Feb 2022	40.67	42.64	40.65	41.69	41.69	21,249,800
15 Feb 2022	38.44	40.18	38.12	40.09	40.09	14,924,600
14 Feb 2022	40.40	40.43	39.00	39.30	39.30	12,804,400
11 Feb 2022	39.41	40.74	39.09	40.62	40.62	15,533,600
10 Feb 2022	39.18	40.56	38.94	39.17	39.17	11,082,700
09 Feb 2022	39.01	39.72	38.86	39.40	39.40	12,472,500
08 Feb 2022	40.05	40.14	38.58	38.90	38.90	13,575,900
08 Feb 2022	0.125 Dividend
07 Feb 2022	38.24	40.88	38.04	40.27	40.15	20,523,700
04 Feb 2022	39.02	39.60	38.51	38.51	38.39	19,955,400
03 Feb 2022	39.43	39.43	38.41	38.58	38.46	12,302,100
02 Feb 2022	39.57	39.57	38.64	39.25	39.13	16,356,600
01 Feb 2022	38.77	39.86	38.44	39.52	39.40	18,792,000
31 Jan 2022	39.23	39.58	38.63	39.07	38.95	16,444,600
28 Jan 2022	38.92	40.34	38.69	39.68	39.56	18,155,000
27 Jan 2022	40.26	41.04	38.22	38.86	38.74	24,350,400
26 Jan 2022	39.06	40.28	38.42	39.80	39.68	25,985,100
25 Jan 2022	36.51	39.00	35.76	38.79	38.67	24,167,100
24 Jan 2022	35.29	36.68	34.68	36.60	36.49	17,956,500
21 Jan 2022	37.55	37.60	35.68	36.36	36.25	15,762,200
20 Jan 2022	36.67	38.33	36.67	37.05	36.93	14,720,200
19 Jan 2022	37.83	37.99	36.63	37.10	36.98	11,154,600
18 Jan 2022	38.11	38.53	36.99	37.54	37.42	19,101,100
14 Jan 2022	36.23	37.90	36.13	37.81	37.69	17,414,000
13 Jan 2022	36.47	37.12	36.03	36.17	36.06	12,799,600
12 Jan 2022	36.52	36.76	35.95	36.45	36.34	13,196,800
11 Jan 2022	35.40	36.53	35.23	36.48	36.37	15,432,500
10 Jan 2022	34.97	35.39	34.48	35.12	35.01	15,515,600
07 Jan 2022	34.02	35.14	34.00	35.03	34.92	14,324,300
06 Jan 2022	34.37	34.42	33.44	34.05	33.94	11,163,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP23,244.33+326.91(+1.43%)

Urban appeal of city centre homes

Schlumberger Limited (SLB)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
23,244.33
+326.91(+1.43%)