Canada markets closed

Schlumberger Limited (SLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.41+0.22 (+0.91%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202123.7124.5323.4524.4124.4113,554,600
Jan. 21, 202125.1225.3323.9524.1924.1921,096,000
Jan. 20, 202125.5525.6824.9225.3525.3510,571,800
Jan. 19, 202125.2025.9025.1125.4225.4221,249,400
Jan. 15, 202125.4525.6924.6424.9124.9113,443,900
Jan. 14, 202125.5326.3825.4525.9625.9610,285,800
Jan. 13, 202126.1826.4525.2525.4625.4611,276,800
Jan. 12, 202125.5026.7325.1726.1426.1420,803,200
Jan. 11, 202124.2025.1224.0524.9924.9916,878,200
Jan. 08, 202125.0025.3724.4824.8424.8411,951,900
Jan. 07, 202124.5425.4724.4724.8824.8814,502,400
Jan. 06, 202123.9625.0323.7124.4124.4119,456,300
Jan. 05, 202122.2223.8122.2123.1323.1316,256,600
Jan. 04, 202122.0822.3821.5921.9521.958,743,400
Dec. 31, 202021.4721.9721.4421.8321.837,843,500
Dec. 30, 202021.4221.9821.2921.8821.887,077,100
Dec. 29, 202021.7121.7721.1321.3821.387,140,300
Dec. 28, 202021.6122.0321.4621.5721.576,461,100
Dec. 24, 202021.9821.9921.4621.6421.643,664,900
Dec. 23, 202021.5022.3021.4521.9221.929,474,500
Dec. 22, 202021.7821.8221.2421.3621.3617,182,900
Dec. 21, 202021.4121.9821.0821.7821.7810,778,300
Dec. 18, 202022.8522.9622.2422.3122.3120,038,600
Dec. 17, 202022.9923.1222.6622.9322.938,481,200
Dec. 16, 202022.9223.0722.4522.8422.8411,062,700
Dec. 15, 202022.4623.0722.2422.9722.9712,697,400
Dec. 14, 202023.3123.4021.9922.1822.1811,809,700
Dec. 11, 202023.1323.1922.4822.9422.9414,589,200
Dec. 10, 202022.4723.8922.2223.3823.3813,977,800
Dec. 09, 202023.3023.7922.9723.3723.3715,063,300
Dec. 08, 202022.5023.3022.4423.2323.238,064,600
Dec. 07, 202023.3023.3622.7122.8322.8310,067,500
Dec. 04, 202022.5623.5022.4623.4523.4516,201,300
Dec. 03, 202021.8522.4421.7422.0722.0712,517,400
Dec. 02, 202020.9522.0720.8721.6421.649,741,900
Dec. 01, 202021.3721.5820.8721.0721.0712,721,100
Dec. 01, 20200.125 Dividend
Nov. 30, 202021.9621.9820.7820.7920.6721,516,100
Nov. 27, 202021.9722.1121.7121.8821.756,550,900
Nov. 25, 202021.7322.3121.6622.1021.9712,188,700
Nov. 24, 202022.4422.5021.9222.2322.1020,774,100
Nov. 23, 202020.6021.6520.4521.6121.4814,791,600
Nov. 20, 202020.3620.5019.9820.2120.0910,300,900
Nov. 19, 202019.6920.5019.5520.4620.3411,924,300
Nov. 18, 202020.1820.5719.9219.9719.8515,408,300
Nov. 17, 202019.4420.1019.2720.0919.9713,972,500
Nov. 16, 202018.8920.0518.5620.0419.9223,092,800
Nov. 13, 202017.4418.1117.4218.0017.899,321,400
Nov. 12, 202017.3517.8817.1617.3017.2010,762,200
Nov. 11, 202018.5018.5117.4017.7117.6016,402,100
Nov. 10, 202018.7718.9118.0018.3118.2019,098,500
Nov. 09, 202017.0218.7616.9318.2518.1431,835,600
Nov. 06, 202015.4915.8315.1415.2215.1310,324,200
Nov. 05, 202015.9016.1315.5015.5215.4315,004,600
Nov. 04, 202015.7016.2015.0715.9715.8717,689,400
Nov. 03, 202015.9216.0515.5615.7615.6713,028,200
Nov. 02, 202015.1215.8014.7815.5815.4918,490,900
Oct. 30, 202014.4114.9614.3214.9414.8517,496,700
Oct. 29, 202013.9014.4913.7014.4514.3616,151,800
Oct. 28, 202014.5014.7514.1514.1814.0918,198,000
Oct. 27, 202015.1115.2314.7515.0915.0014,749,700
Oct. 26, 202015.1515.2614.8615.1715.0817,382,400
Oct. 23, 202015.4615.7815.1715.4015.3113,862,100
Oct. 22, 202015.0615.4214.9115.3015.2115,937,500
Oct. 21, 202015.3615.5914.9815.0114.9218,537,500
Oct. 20, 202015.2415.6515.1815.4915.4020,802,200
Oct. 19, 202015.1615.4414.9115.0114.9218,285,500
Oct. 16, 202015.6216.2614.9014.9714.8839,866,400
Oct. 15, 202015.7516.4415.5516.4216.3215,709,600
Oct. 14, 202015.7516.5115.7415.9515.8515,876,700
Oct. 13, 202015.9616.1415.5215.7315.6414,015,000
Oct. 12, 202016.0316.2015.7616.1216.0212,381,400
Oct. 09, 202016.5816.6016.0516.2316.1311,704,100
Oct. 08, 202016.1216.4415.9416.4316.3310,855,600
Oct. 07, 202015.7216.0315.5815.9515.8510,374,000
Oct. 06, 202016.4416.5615.6415.6715.5813,187,300
Oct. 05, 202015.7716.1315.6316.0715.9712,192,000
Oct. 02, 202014.5715.7314.5215.5715.4814,625,800
Oct. 01, 202015.3615.5314.8815.0114.9217,901,600
Sep. 30, 202015.8116.0215.4215.5615.4715,527,200
Sep. 29, 202016.3516.4015.4715.6015.5115,827,200
Sep. 28, 202016.3616.8516.2616.4516.3511,912,400
Sep. 25, 202016.2816.4115.8215.9215.8216,290,200
Sep. 24, 202016.3417.0815.9316.6216.5217,772,300
Sep. 23, 202017.2817.6216.5916.6116.5110,684,200
Sep. 22, 202017.4117.7417.1717.3317.238,862,700
Sep. 21, 202018.1018.1917.0917.2717.1716,106,800
Sep. 18, 202018.7919.3418.5218.7318.6219,118,700
Sep. 17, 202018.8119.1318.4519.0818.9711,677,400
Sep. 16, 202018.5419.3918.2219.1819.0614,177,400
Sep. 15, 202018.0718.4517.9718.2018.0910,611,400
Sep. 14, 202017.8918.2117.6418.0317.929,913,100
Sep. 11, 202017.7617.9717.4917.8717.768,634,200
Sep. 10, 202018.6518.6517.6417.7117.6016,190,800
Sep. 09, 202018.4818.7418.3718.6118.509,925,300
Sep. 08, 202018.9019.0217.9318.3818.2715,677,400
Sep. 04, 202019.3519.6818.8919.3119.1915,384,300
Sep. 03, 202018.7719.5618.6719.1219.0116,863,200
Sep. 02, 202018.5318.7918.3618.7718.6610,875,100
Sep. 01, 202018.5218.9218.4618.6318.529,448,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...