Schlumberger Limited (SLBN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 09:37AM CST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 819.08 | 819.08 | 819.08 | 819.08 | 819.08 | 14 |
| 02 May 2024 | 809.86 | 815.00 | 809.86 | 815.00 | 815.00 | 337 |
| 30 Apr 2024 | 835.00 | 835.00 | 820.00 | 820.88 | 820.88 | 178 |
| 29 Apr 2024 | 839.00 | 839.00 | 831.61 | 835.60 | 835.60 | 2,622 |
| 26 Apr 2024 | 843.50 | 845.00 | 843.50 | 843.50 | 843.50 | 23,040 |
| 25 Apr 2024 | 850.00 | 854.00 | 840.00 | 840.00 | 840.00 | 128 |
| 24 Apr 2024 | 838.50 | 838.50 | 832.50 | 832.50 | 832.50 | 136 |
| 23 Apr 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| 22 Apr 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| 19 Apr 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 6 |
| 18 Apr 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 10 |
| 17 Apr 2024 | 850.51 | 850.51 | 850.51 | 850.51 | 850.51 | 6 |
| 16 Apr 2024 | 864.80 | 864.80 | 864.80 | 864.80 | 864.80 | - |
| 15 Apr 2024 | 864.80 | 864.80 | 864.80 | 864.80 | 864.80 | 565 |
| 12 Apr 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - |
| 11 Apr 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 590 |
| 10 Apr 2024 | 886.13 | 886.13 | 886.13 | 886.13 | 886.13 | 146 |
| 09 Apr 2024 | 892.98 | 892.98 | 892.98 | 892.98 | 892.98 | 1,308 |
| 08 Apr 2024 | 888.93 | 888.93 | 888.93 | 888.93 | 888.93 | 1,291 |
| 05 Apr 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 63,893 |
| 04 Apr 2024 | 903.00 | 903.00 | 890.00 | 890.00 | 890.00 | 3,237 |
| 03 Apr 2024 | 905.00 | 906.00 | 895.00 | 899.50 | 899.50 | 165 |
| 02 Apr 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 186 |
| 01 Apr 2024 | 922.43 | 922.43 | 922.43 | 922.43 | 922.43 | 111 |
| 27 Mar 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | 14 |
| 26 Mar 2024 | 908.13 | 908.13 | 901.00 | 901.00 | 901.00 | 994 |
| 25 Mar 2024 | 908.13 | 908.13 | 908.13 | 908.13 | 908.13 | 50 |
| 22 Mar 2024 | 898.20 | 901.00 | 898.20 | 901.00 | 901.00 | 4,362 |
| 21 Mar 2024 | 914.00 | 915.00 | 912.00 | 912.00 | 912.00 | 2,192 |
| 20 Mar 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | - |
| 19 Mar 2024 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | - |
| 15 Mar 2024 | 892.00 | 892.00 | 887.60 | 887.60 | 887.60 | 12,303 |
| 14 Mar 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 2,206 |
| 13 Mar 2024 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 1,792 |
| 12 Mar 2024 | 846.62 | 846.62 | 846.62 | 846.62 | 846.62 | - |
| 11 Mar 2024 | 850.00 | 865.50 | 846.62 | 846.62 | 846.62 | 361 |
| 08 Mar 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
| 07 Mar 2024 | 851.00 | 854.00 | 851.00 | 853.00 | 853.00 | 3,172 |
| 06 Mar 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 67 |
| 05 Mar 2024 | 841.88 | 841.88 | 841.88 | 841.88 | 841.88 | 760 |
| 04 Mar 2024 | 845.00 | 845.00 | 838.60 | 842.00 | 842.00 | 333 |
| 01 Mar 2024 | 835.00 | 842.50 | 834.00 | 842.50 | 842.50 | 2,532 |
| 29 Feb 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 30 |
| 28 Feb 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | 101 |
| 27 Feb 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 26 Feb 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 23 Feb 2024 | 830.00 | 836.00 | 830.00 | 836.00 | 836.00 | 173 |
| 22 Feb 2024 | 844.00 | 844.00 | 843.00 | 843.00 | 843.00 | 546 |
| 21 Feb 2024 | 834.30 | 840.00 | 834.30 | 838.88 | 838.88 | 1,827 |
| 20 Feb 2024 | 830.00 | 832.50 | 824.00 | 828.46 | 828.46 | 2,429 |
| 19 Feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 16 Feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 10 |
| 15 Feb 2024 | 828.00 | 832.00 | 828.00 | 831.88 | 831.88 | 1,855 |
| 14 Feb 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 30 |
| 13 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 20 |
| 12 Feb 2024 | 820.00 | 825.00 | 820.00 | 821.33 | 821.33 | 1,467 |
| 09 Feb 2024 | 810.00 | 810.00 | 807.00 | 807.00 | 807.00 | 50 |
| 08 Feb 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 250 |
| 07 Feb 2024 | 817.00 | 817.00 | 801.64 | 805.50 | 805.50 | 329 |
| 06 Feb 2024 | 835.10 | 835.10 | 835.10 | 835.10 | 835.10 | - |
| 06 Feb 2024 | 0.275 Dividend | |||||
| 02 Feb 2024 | 835.50 | 837.80 | 835.10 | 835.10 | 834.82 | 411 |
| 01 Feb 2024 | 835.20 | 835.50 | 835.20 | 835.50 | 835.22 | 3,497 |
| 31 Jan 2024 | 837.00 | 838.00 | 837.00 | 838.00 | 837.72 | 900 |
| 30 Jan 2024 | 826.55 | 846.00 | 826.00 | 842.43 | 842.15 | 2,368 |
| 29 Jan 2024 | 908.41 | 908.41 | 908.41 | 908.41 | 908.11 | 110 |
| 26 Jan 2024 | 904.20 | 905.00 | 904.20 | 905.00 | 904.70 | 1,403 |
| 25 Jan 2024 | 895.00 | 895.50 | 895.00 | 895.50 | 895.21 | 142 |
| 24 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 889.71 | 20 |
| 23 Jan 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 872.71 | 141 |
| 22 Jan 2024 | 869.88 | 870.00 | 856.81 | 856.81 | 856.53 | 588 |
| 19 Jan 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 852.72 | 610 |
| 18 Jan 2024 | 830.00 | 838.01 | 830.00 | 835.66 | 835.38 | 1,305 |
| 17 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | 30 |
| 16 Jan 2024 | 845.01 | 845.01 | 835.00 | 835.00 | 834.73 | 38 |
| 15 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | - |
| 12 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | 250 |
| 11 Jan 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 817.73 | - |
| 10 Jan 2024 | 829.00 | 829.00 | 818.00 | 818.00 | 817.73 | 707 |
| 09 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.72 | - |
| 08 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.72 | 78 |
| 05 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 889.71 | 20 |
| 04 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 889.71 | - |
| 03 Jan 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 889.71 | 161 |
| 02 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 889.71 | 550 |
| 29 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 899.70 | - |
| 28 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 899.70 | - |
| 27 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 899.70 | - |
| 26 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 899.70 | - |
| 22 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 899.70 | - |
| 21 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 899.70 | 5 |
| 20 Dec 2023 | 917.00 | 917.00 | 907.00 | 907.00 | 906.70 | 979 |
| 19 Dec 2023 | 917.80 | 917.80 | 917.80 | 917.80 | 917.50 | - |
| 18 Dec 2023 | 917.80 | 917.80 | 917.80 | 917.80 | 917.50 | 2,601 |
| 15 Dec 2023 | 874.81 | 897.40 | 874.81 | 897.40 | 897.10 | 127 |
| 14 Dec 2023 | 891.38 | 906.00 | 891.38 | 899.24 | 898.94 | 28,512 |
| 13 Dec 2023 | 856.55 | 856.55 | 856.55 | 856.55 | 856.27 | - |
| 11 Dec 2023 | 862.00 | 862.00 | 856.55 | 856.55 | 856.27 | 1,347 |
| 08 Dec 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 854.72 | - |
| 07 Dec 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 854.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.