Mail

SLB - Schlumberger Limited

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	42.77	43.50	42.73	42.83	42.83	12,918,464
30 May 2023	43.58	44.35	43.25	44.31	44.31	8,381,900
26 May 2023	45.70	45.90	44.03	44.48	44.48	12,289,300
25 May 2023	45.30	45.70	44.58	45.16	45.16	15,889,300
24 May 2023	45.96	46.60	45.50	46.23	46.23	6,895,600
23 May 2023	46.32	46.50	45.80	46.06	46.06	7,538,700
22 May 2023	45.27	46.18	45.19	46.00	46.00	11,126,700
19 May 2023	45.38	45.76	45.02	45.27	45.27	8,359,100
18 May 2023	44.02	44.99	43.69	44.85	44.85	8,372,600
17 May 2023	43.84	44.51	43.04	44.50	44.50	12,579,400
16 May 2023	44.33	44.41	42.95	43.25	43.25	11,890,400
15 May 2023	44.38	44.88	43.91	44.60	44.60	6,813,200
12 May 2023	44.54	45.20	43.78	44.07	44.07	10,198,900
11 May 2023	45.16	45.31	43.90	44.14	44.14	15,134,300
10 May 2023	47.13	47.29	45.51	45.86	45.86	10,124,100
09 May 2023	46.37	47.71	46.29	47.17	47.17	9,834,600
08 May 2023	46.67	46.83	46.04	46.61	46.61	8,861,800
05 May 2023	46.54	46.68	45.58	45.75	45.75	9,900,400
04 May 2023	45.44	45.99	44.60	45.07	45.07	10,085,400
03 May 2023	45.47	46.07	45.08	45.27	45.27	9,217,900
02 May 2023	48.36	48.55	45.92	46.18	46.18	11,963,800
01 May 2023	48.84	49.58	48.46	49.15	49.15	5,053,300
28 Apr 2023	47.93	49.63	47.39	49.35	49.35	8,621,200
27 Apr 2023	47.39	48.29	46.98	47.96	47.96	9,231,400
26 Apr 2023	48.85	49.17	47.44	47.78	47.78	9,098,500
25 Apr 2023	49.40	49.64	47.98	48.96	48.96	9,312,100
24 Apr 2023	49.51	50.98	49.36	50.22	50.22	10,252,300
21 Apr 2023	51.74	51.75	49.09	49.80	49.80	15,776,000
20 Apr 2023	51.95	52.22	51.41	51.97	51.97	8,134,100
19 Apr 2023	51.92	52.76	51.66	52.63	52.63	7,791,400
18 Apr 2023	51.72	52.71	51.51	52.17	52.17	5,551,200
17 Apr 2023	52.30	52.75	51.40	52.06	52.06	7,374,800
14 Apr 2023	52.40	53.15	51.89	52.48	52.48	8,037,000
13 Apr 2023	51.94	52.30	51.76	51.89	51.89	6,544,300
12 Apr 2023	51.32	52.22	50.76	51.98	51.98	8,400,500
11 Apr 2023	50.33	51.40	49.95	51.14	51.14	8,081,100
10 Apr 2023	49.81	50.96	49.73	50.04	50.04	5,278,400
06 Apr 2023	50.68	50.84	49.50	49.62	49.62	6,734,100
05 Apr 2023	50.58	51.16	49.91	50.70	50.70	9,102,100
04 Apr 2023	52.36	52.53	49.96	50.46	50.46	9,378,100
03 Apr 2023	52.27	53.81	51.97	52.33	52.33	20,003,400
31 Mar 2023	48.85	49.48	48.62	49.10	49.10	8,154,000
30 Mar 2023	49.39	49.53	48.49	48.74	48.74	7,353,600
29 Mar 2023	48.25	48.80	48.03	48.70	48.70	9,569,700
28 Mar 2023	46.77	47.87	46.51	47.64	47.64	6,816,200
27 Mar 2023	45.62	46.93	45.21	46.77	46.77	10,579,800
24 Mar 2023	44.21	45.00	43.82	44.57	44.57	19,753,600
23 Mar 2023	47.44	47.84	45.04	45.48	45.48	12,213,400
22 Mar 2023	48.55	48.91	47.29	47.40	47.40	11,557,000
21 Mar 2023	47.99	48.66	47.52	48.28	48.28	10,486,500
20 Mar 2023	44.89	46.55	44.70	46.22	46.22	10,496,100
17 Mar 2023	45.95	46.00	44.37	44.68	44.68	20,723,800
16 Mar 2023	44.34	46.53	44.08	46.18	46.18	16,769,500
15 Mar 2023	46.77	46.96	44.72	45.32	45.32	18,103,300
14 Mar 2023	49.25	50.89	48.45	49.36	49.36	10,345,900
13 Mar 2023	49.37	50.49	48.32	48.84	48.84	10,914,700
10 Mar 2023	51.77	52.95	50.66	51.00	51.00	8,608,400
09 Mar 2023	53.90	54.44	52.10	52.19	52.19	8,844,300
08 Mar 2023	53.71	54.26	52.32	53.54	53.54	7,555,000
07 Mar 2023	55.02	55.07	54.00	54.04	54.04	6,908,500
06 Mar 2023	55.47	55.73	54.94	55.35	55.35	6,116,600
03 Mar 2023	54.49	56.14	54.19	55.99	55.99	6,726,500
02 Mar 2023	54.62	55.48	54.05	55.30	55.30	5,668,300
01 Mar 2023	53.25	55.16	53.12	54.89	54.89	7,166,500
28 Feb 2023	54.99	55.29	53.20	53.21	53.21	10,634,200
27 Feb 2023	54.03	54.53	53.39	54.40	54.40	6,287,000
24 Feb 2023	52.80	54.13	52.20	53.92	53.92	8,458,700
23 Feb 2023	53.58	54.02	52.87	53.32	53.32	6,324,500
22 Feb 2023	53.16	53.94	52.04	52.41	52.41	9,181,100
21 Feb 2023	53.30	54.59	53.27	53.40	53.40	7,422,100
17 Feb 2023	55.00	55.06	53.13	53.34	53.34	9,162,900
16 Feb 2023	56.00	56.59	55.42	55.78	55.78	5,089,700
15 Feb 2023	56.15	56.30	55.02	55.99	55.99	7,077,200
14 Feb 2023	56.41	57.80	56.11	56.82	56.82	7,437,300
13 Feb 2023	55.90	57.36	55.24	57.31	57.31	8,964,200
10 Feb 2023	54.77	56.42	54.48	56.36	56.36	9,410,700
09 Feb 2023	54.46	54.74	53.74	53.84	53.84	7,116,500
08 Feb 2023	54.00	55.13	53.75	54.71	54.71	7,939,900
07 Feb 2023	53.44	54.13	52.74	53.89	53.89	9,109,700
07 Feb 2023	0.25 Dividend
06 Feb 2023	52.80	53.38	52.19	53.09	52.84	6,482,100
03 Feb 2023	52.82	54.67	52.55	52.64	52.39	10,737,000
02 Feb 2023	55.26	55.26	51.97	52.29	52.04	17,007,600
01 Feb 2023	56.91	57.44	55.00	55.70	55.44	10,454,000
31 Jan 2023	56.28	57.44	55.98	56.98	56.71	5,951,900
30 Jan 2023	56.63	56.83	56.12	56.34	56.07	6,181,100
27 Jan 2023	57.32	58.10	56.60	56.97	56.70	7,669,500
26 Jan 2023	56.62	57.55	55.30	57.47	57.20	8,581,500
25 Jan 2023	55.15	56.50	54.27	56.25	55.99	9,053,000
24 Jan 2023	54.07	56.44	54.07	55.47	55.21	8,784,400
23 Jan 2023	57.50	57.70	55.23	55.86	55.60	15,090,600
20 Jan 2023	57.49	58.99	56.22	57.35	57.08	19,204,800
19 Jan 2023	56.29	57.94	56.21	57.38	57.11	15,283,700
18 Jan 2023	58.94	59.45	57.03	57.13	56.86	11,332,700
17 Jan 2023	58.15	58.93	57.96	58.46	58.18	8,467,200
13 Jan 2023	57.99	58.52	57.33	58.28	58.01	7,345,000
12 Jan 2023	56.23	58.61	56.18	58.00	57.73	12,857,100
11 Jan 2023	55.95	56.75	55.73	56.32	56.05	8,856,900
10 Jan 2023	55.60	56.17	54.95	55.96	55.70	7,080,300
09 Jan 2023	55.28	56.28	55.10	55.64	55.38	12,104,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...