SLB - Schlumberger Limited

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202342.7743.5042.7342.8342.8312,918,464
30 May 202343.5844.3543.2544.3144.318,381,900
26 May 202345.7045.9044.0344.4844.4812,289,300
25 May 202345.3045.7044.5845.1645.1615,889,300
24 May 202345.9646.6045.5046.2346.236,895,600
23 May 202346.3246.5045.8046.0646.067,538,700
22 May 202345.2746.1845.1946.0046.0011,126,700
19 May 202345.3845.7645.0245.2745.278,359,100
18 May 202344.0244.9943.6944.8544.858,372,600
17 May 202343.8444.5143.0444.5044.5012,579,400
16 May 202344.3344.4142.9543.2543.2511,890,400
15 May 202344.3844.8843.9144.6044.606,813,200
12 May 202344.5445.2043.7844.0744.0710,198,900
11 May 202345.1645.3143.9044.1444.1415,134,300
10 May 202347.1347.2945.5145.8645.8610,124,100
09 May 202346.3747.7146.2947.1747.179,834,600
08 May 202346.6746.8346.0446.6146.618,861,800
05 May 202346.5446.6845.5845.7545.759,900,400
04 May 202345.4445.9944.6045.0745.0710,085,400
03 May 202345.4746.0745.0845.2745.279,217,900
02 May 202348.3648.5545.9246.1846.1811,963,800
01 May 202348.8449.5848.4649.1549.155,053,300
28 Apr 202347.9349.6347.3949.3549.358,621,200
27 Apr 202347.3948.2946.9847.9647.969,231,400
26 Apr 202348.8549.1747.4447.7847.789,098,500
25 Apr 202349.4049.6447.9848.9648.969,312,100
24 Apr 202349.5150.9849.3650.2250.2210,252,300
21 Apr 202351.7451.7549.0949.8049.8015,776,000
20 Apr 202351.9552.2251.4151.9751.978,134,100
19 Apr 202351.9252.7651.6652.6352.637,791,400
18 Apr 202351.7252.7151.5152.1752.175,551,200
17 Apr 202352.3052.7551.4052.0652.067,374,800
14 Apr 202352.4053.1551.8952.4852.488,037,000
13 Apr 202351.9452.3051.7651.8951.896,544,300
12 Apr 202351.3252.2250.7651.9851.988,400,500
11 Apr 202350.3351.4049.9551.1451.148,081,100
10 Apr 202349.8150.9649.7350.0450.045,278,400
06 Apr 202350.6850.8449.5049.6249.626,734,100
05 Apr 202350.5851.1649.9150.7050.709,102,100
04 Apr 202352.3652.5349.9650.4650.469,378,100
03 Apr 202352.2753.8151.9752.3352.3320,003,400
31 Mar 202348.8549.4848.6249.1049.108,154,000
30 Mar 202349.3949.5348.4948.7448.747,353,600
29 Mar 202348.2548.8048.0348.7048.709,569,700
28 Mar 202346.7747.8746.5147.6447.646,816,200
27 Mar 202345.6246.9345.2146.7746.7710,579,800
24 Mar 202344.2145.0043.8244.5744.5719,753,600
23 Mar 202347.4447.8445.0445.4845.4812,213,400
22 Mar 202348.5548.9147.2947.4047.4011,557,000
21 Mar 202347.9948.6647.5248.2848.2810,486,500
20 Mar 202344.8946.5544.7046.2246.2210,496,100
17 Mar 202345.9546.0044.3744.6844.6820,723,800
16 Mar 202344.3446.5344.0846.1846.1816,769,500
15 Mar 202346.7746.9644.7245.3245.3218,103,300
14 Mar 202349.2550.8948.4549.3649.3610,345,900
13 Mar 202349.3750.4948.3248.8448.8410,914,700
10 Mar 202351.7752.9550.6651.0051.008,608,400
09 Mar 202353.9054.4452.1052.1952.198,844,300
08 Mar 202353.7154.2652.3253.5453.547,555,000
07 Mar 202355.0255.0754.0054.0454.046,908,500
06 Mar 202355.4755.7354.9455.3555.356,116,600
03 Mar 202354.4956.1454.1955.9955.996,726,500
02 Mar 202354.6255.4854.0555.3055.305,668,300
01 Mar 202353.2555.1653.1254.8954.897,166,500
28 Feb 202354.9955.2953.2053.2153.2110,634,200
27 Feb 202354.0354.5353.3954.4054.406,287,000
24 Feb 202352.8054.1352.2053.9253.928,458,700
23 Feb 202353.5854.0252.8753.3253.326,324,500
22 Feb 202353.1653.9452.0452.4152.419,181,100
21 Feb 202353.3054.5953.2753.4053.407,422,100
17 Feb 202355.0055.0653.1353.3453.349,162,900
16 Feb 202356.0056.5955.4255.7855.785,089,700
15 Feb 202356.1556.3055.0255.9955.997,077,200
14 Feb 202356.4157.8056.1156.8256.827,437,300
13 Feb 202355.9057.3655.2457.3157.318,964,200
10 Feb 202354.7756.4254.4856.3656.369,410,700
09 Feb 202354.4654.7453.7453.8453.847,116,500
08 Feb 202354.0055.1353.7554.7154.717,939,900
07 Feb 202353.4454.1352.7453.8953.899,109,700
07 Feb 20230.25 Dividend
06 Feb 202352.8053.3852.1953.0952.846,482,100
03 Feb 202352.8254.6752.5552.6452.3910,737,000
02 Feb 202355.2655.2651.9752.2952.0417,007,600
01 Feb 202356.9157.4455.0055.7055.4410,454,000
31 Jan 202356.2857.4455.9856.9856.715,951,900
30 Jan 202356.6356.8356.1256.3456.076,181,100
27 Jan 202357.3258.1056.6056.9756.707,669,500
26 Jan 202356.6257.5555.3057.4757.208,581,500
25 Jan 202355.1556.5054.2756.2555.999,053,000
24 Jan 202354.0756.4454.0755.4755.218,784,400
23 Jan 202357.5057.7055.2355.8655.6015,090,600
20 Jan 202357.4958.9956.2257.3557.0819,204,800
19 Jan 202356.2957.9456.2157.3857.1115,283,700
18 Jan 202358.9459.4557.0357.1356.8611,332,700
17 Jan 202358.1558.9357.9658.4658.188,467,200
13 Jan 202357.9958.5257.3358.2858.017,345,000
12 Jan 202356.2358.6156.1858.0057.7312,857,100
11 Jan 202355.9556.7555.7356.3256.058,856,900
10 Jan 202355.6056.1754.9555.9655.707,080,300
09 Jan 202355.2856.2855.1055.6455.3812,104,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...