UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202246.2648.4246.1348.2148.2113,948,100
26 May 202245.5047.0845.4146.6946.6916,282,900
25 May 202243.7045.3143.5745.0545.0517,205,000
24 May 202242.9744.2042.4643.9043.9011,259,800
23 May 202241.9143.9941.4643.8143.8113,288,000
20 May 202241.3942.0740.4341.1241.129,857,900
19 May 202240.0441.4240.0140.8540.8512,123,900
18 May 202243.3443.5240.5241.1341.139,734,900
17 May 202242.5243.4342.4142.9542.959,936,900
16 May 202240.8642.5840.8042.1442.1410,181,600
13 May 202239.6940.8339.5740.7440.749,796,800
12 May 202237.9839.0737.0839.0339.0313,434,300
11 May 202238.4239.9338.2638.3738.3711,569,100
10 May 202238.4739.1536.9637.8937.8911,063,400
09 May 202241.8442.1738.0338.0438.0414,845,900
06 May 202242.5843.6041.5143.0343.0312,390,800
05 May 202243.2443.4341.4242.0842.0816,281,500
04 May 202241.2942.6940.4542.6042.6011,713,700
03 May 202238.9940.4938.9140.1540.158,876,500
02 May 202238.3439.5238.1739.1139.1111,445,200
29 Apr 202240.5240.9138.8339.0139.0110,611,400
28 Apr 202240.3640.4938.5440.1140.1111,502,600
27 Apr 202240.1540.4639.2939.9539.9510,619,400
26 Apr 202238.8040.6338.0239.5439.5419,941,000
25 Apr 202240.0040.0336.9538.6938.6923,976,100
22 Apr 202239.9743.4939.6941.6541.6520,746,000
21 Apr 202243.3443.4340.1240.6540.6518,181,500
20 Apr 202243.5743.8741.7842.6842.6811,945,100
19 Apr 202243.1344.5143.0043.4343.4310,033,700
18 Apr 202243.5544.4443.1543.6843.6811,127,900
14 Apr 202242.3643.4742.1443.2543.2510,714,500
13 Apr 202242.1042.6741.5142.5742.578,596,100
12 Apr 202241.9942.9141.3041.5341.538,112,800
11 Apr 202242.6442.6441.2741.3341.337,999,000
08 Apr 202241.3342.7241.1142.5542.5510,526,400
07 Apr 202241.0141.4639.7440.9740.978,895,800
06 Apr 202240.9741.3440.3240.7840.788,726,600
05 Apr 202241.4742.3640.3840.4640.4610,473,900
04 Apr 202241.9242.2740.7441.5541.5510,618,200
01 Apr 202241.2042.4741.1841.6941.6912,210,600
31 Mar 202241.6942.4141.2441.3141.3111,618,700
30 Mar 202242.8343.4541.9542.2142.2110,201,700
29 Mar 202240.4942.8040.1942.6342.6313,207,500
28 Mar 202242.6042.6441.4441.7341.7313,984,200
25 Mar 202242.4743.7042.2743.6843.6812,252,900
24 Mar 202242.4943.7242.3142.6442.6416,281,400
23 Mar 202242.1242.8741.9942.4142.4119,967,500
22 Mar 202241.2042.0140.8741.2041.2015,467,100
21 Mar 202240.6741.4940.5241.1941.1919,283,700
18 Mar 202239.4540.2939.1439.7339.7328,267,600
17 Mar 202238.7539.8438.3139.5139.5137,986,300
16 Mar 202239.3739.8837.6037.8837.8827,499,200
15 Mar 202239.8240.5538.6939.2639.2617,239,000
14 Mar 202242.0742.0740.8441.5541.5514,389,400
11 Mar 202242.6843.7042.4442.9042.9013,251,200
10 Mar 202243.1043.7242.0943.4043.4015,498,300
09 Mar 202243.3944.2841.5042.5642.5630,347,200
08 Mar 202243.0546.2743.0545.0845.0841,068,100
07 Mar 202239.4943.4039.3842.1042.1029,778,900
04 Mar 202238.1539.0737.7038.9438.9422,922,900
03 Mar 202238.6338.8337.5238.5238.5222,756,100
02 Mar 202238.5739.4738.1939.2439.2416,209,100
01 Mar 202239.6439.9236.6737.6737.6720,586,200
28 Feb 202238.8839.2737.9739.2439.2414,946,300
25 Feb 202238.4439.6038.2939.4539.4511,382,000
24 Feb 202239.7439.9837.2938.3238.3221,602,400
23 Feb 202239.8040.3839.3939.7439.749,462,300
22 Feb 202241.4341.5638.9639.5539.5520,930,000
18 Feb 202240.4941.1139.7140.2140.2111,301,500
17 Feb 202241.0941.5540.8141.1141.119,526,500
16 Feb 202240.6742.6440.6541.6941.6921,249,800
15 Feb 202238.4440.1838.1240.0940.0914,924,600
14 Feb 202240.4040.4339.0039.3039.3012,804,400
11 Feb 202239.4140.7439.0940.6240.6215,533,600
10 Feb 202239.1840.5638.9439.1739.1711,082,700
09 Feb 202239.0139.7238.8639.4039.4012,472,500
08 Feb 202240.0540.1438.5838.9038.9013,575,900
08 Feb 20220.125 Dividend
07 Feb 202238.2440.8838.0440.2740.1520,523,700
04 Feb 202239.0239.6038.5138.5138.3919,955,400
03 Feb 202239.4339.4338.4138.5838.4612,302,100
02 Feb 202239.5739.5738.6439.2539.1316,356,600
01 Feb 202238.7739.8638.4439.5239.4018,792,000
31 Jan 202239.2339.5838.6339.0738.9516,444,600
28 Jan 202238.9240.3438.6939.6839.5618,155,000
27 Jan 202240.2641.0438.2238.8638.7424,350,400
26 Jan 202239.0640.2838.4239.8039.6825,985,100
25 Jan 202236.5139.0035.7638.7938.6724,167,100
24 Jan 202235.2936.6834.6836.6036.4917,956,500
21 Jan 202237.5537.6035.6836.3636.2515,762,200
20 Jan 202236.6738.3336.6737.0536.9314,720,200
19 Jan 202237.8337.9936.6337.1036.9811,154,600
18 Jan 202238.1138.5336.9937.5437.4219,101,100
14 Jan 202236.2337.9036.1337.8137.6917,414,000
13 Jan 202236.4737.1236.0336.1736.0612,799,600
12 Jan 202236.5236.7635.9536.4536.3413,196,800
11 Jan 202235.4036.5335.2336.4836.3715,432,500
10 Jan 202234.9735.3934.4835.1235.0115,515,600
07 Jan 202234.0235.1434.0035.0334.9214,324,300
06 Jan 202234.3734.4233.4434.0533.9411,163,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...