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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	23.71	24.53	23.45	24.41	24.41	13,554,600
Jan. 21, 2021	25.12	25.33	23.95	24.19	24.19	21,096,000
Jan. 20, 2021	25.55	25.68	24.92	25.35	25.35	10,571,800
Jan. 19, 2021	25.20	25.90	25.11	25.42	25.42	21,249,400
Jan. 15, 2021	25.45	25.69	24.64	24.91	24.91	13,443,900
Jan. 14, 2021	25.53	26.38	25.45	25.96	25.96	10,285,800
Jan. 13, 2021	26.18	26.45	25.25	25.46	25.46	11,276,800
Jan. 12, 2021	25.50	26.73	25.17	26.14	26.14	20,803,200
Jan. 11, 2021	24.20	25.12	24.05	24.99	24.99	16,878,200
Jan. 08, 2021	25.00	25.37	24.48	24.84	24.84	11,951,900
Jan. 07, 2021	24.54	25.47	24.47	24.88	24.88	14,502,400
Jan. 06, 2021	23.96	25.03	23.71	24.41	24.41	19,456,300
Jan. 05, 2021	22.22	23.81	22.21	23.13	23.13	16,256,600
Jan. 04, 2021	22.08	22.38	21.59	21.95	21.95	8,743,400
Dec. 31, 2020	21.47	21.97	21.44	21.83	21.83	7,843,500
Dec. 30, 2020	21.42	21.98	21.29	21.88	21.88	7,077,100
Dec. 29, 2020	21.71	21.77	21.13	21.38	21.38	7,140,300
Dec. 28, 2020	21.61	22.03	21.46	21.57	21.57	6,461,100
Dec. 24, 2020	21.98	21.99	21.46	21.64	21.64	3,664,900
Dec. 23, 2020	21.50	22.30	21.45	21.92	21.92	9,474,500
Dec. 22, 2020	21.78	21.82	21.24	21.36	21.36	17,182,900
Dec. 21, 2020	21.41	21.98	21.08	21.78	21.78	10,778,300
Dec. 18, 2020	22.85	22.96	22.24	22.31	22.31	20,038,600
Dec. 17, 2020	22.99	23.12	22.66	22.93	22.93	8,481,200
Dec. 16, 2020	22.92	23.07	22.45	22.84	22.84	11,062,700
Dec. 15, 2020	22.46	23.07	22.24	22.97	22.97	12,697,400
Dec. 14, 2020	23.31	23.40	21.99	22.18	22.18	11,809,700
Dec. 11, 2020	23.13	23.19	22.48	22.94	22.94	14,589,200
Dec. 10, 2020	22.47	23.89	22.22	23.38	23.38	13,977,800
Dec. 09, 2020	23.30	23.79	22.97	23.37	23.37	15,063,300
Dec. 08, 2020	22.50	23.30	22.44	23.23	23.23	8,064,600
Dec. 07, 2020	23.30	23.36	22.71	22.83	22.83	10,067,500
Dec. 04, 2020	22.56	23.50	22.46	23.45	23.45	16,201,300
Dec. 03, 2020	21.85	22.44	21.74	22.07	22.07	12,517,400
Dec. 02, 2020	20.95	22.07	20.87	21.64	21.64	9,741,900
Dec. 01, 2020	21.37	21.58	20.87	21.07	21.07	12,721,100
Dec. 01, 2020	0.125 Dividend
Nov. 30, 2020	21.96	21.98	20.78	20.79	20.67	21,516,100
Nov. 27, 2020	21.97	22.11	21.71	21.88	21.75	6,550,900
Nov. 25, 2020	21.73	22.31	21.66	22.10	21.97	12,188,700
Nov. 24, 2020	22.44	22.50	21.92	22.23	22.10	20,774,100
Nov. 23, 2020	20.60	21.65	20.45	21.61	21.48	14,791,600
Nov. 20, 2020	20.36	20.50	19.98	20.21	20.09	10,300,900
Nov. 19, 2020	19.69	20.50	19.55	20.46	20.34	11,924,300
Nov. 18, 2020	20.18	20.57	19.92	19.97	19.85	15,408,300
Nov. 17, 2020	19.44	20.10	19.27	20.09	19.97	13,972,500
Nov. 16, 2020	18.89	20.05	18.56	20.04	19.92	23,092,800
Nov. 13, 2020	17.44	18.11	17.42	18.00	17.89	9,321,400
Nov. 12, 2020	17.35	17.88	17.16	17.30	17.20	10,762,200
Nov. 11, 2020	18.50	18.51	17.40	17.71	17.60	16,402,100
Nov. 10, 2020	18.77	18.91	18.00	18.31	18.20	19,098,500
Nov. 09, 2020	17.02	18.76	16.93	18.25	18.14	31,835,600
Nov. 06, 2020	15.49	15.83	15.14	15.22	15.13	10,324,200
Nov. 05, 2020	15.90	16.13	15.50	15.52	15.43	15,004,600
Nov. 04, 2020	15.70	16.20	15.07	15.97	15.87	17,689,400
Nov. 03, 2020	15.92	16.05	15.56	15.76	15.67	13,028,200
Nov. 02, 2020	15.12	15.80	14.78	15.58	15.49	18,490,900
Oct. 30, 2020	14.41	14.96	14.32	14.94	14.85	17,496,700
Oct. 29, 2020	13.90	14.49	13.70	14.45	14.36	16,151,800
Oct. 28, 2020	14.50	14.75	14.15	14.18	14.09	18,198,000
Oct. 27, 2020	15.11	15.23	14.75	15.09	15.00	14,749,700
Oct. 26, 2020	15.15	15.26	14.86	15.17	15.08	17,382,400
Oct. 23, 2020	15.46	15.78	15.17	15.40	15.31	13,862,100
Oct. 22, 2020	15.06	15.42	14.91	15.30	15.21	15,937,500
Oct. 21, 2020	15.36	15.59	14.98	15.01	14.92	18,537,500
Oct. 20, 2020	15.24	15.65	15.18	15.49	15.40	20,802,200
Oct. 19, 2020	15.16	15.44	14.91	15.01	14.92	18,285,500
Oct. 16, 2020	15.62	16.26	14.90	14.97	14.88	39,866,400
Oct. 15, 2020	15.75	16.44	15.55	16.42	16.32	15,709,600
Oct. 14, 2020	15.75	16.51	15.74	15.95	15.85	15,876,700
Oct. 13, 2020	15.96	16.14	15.52	15.73	15.64	14,015,000
Oct. 12, 2020	16.03	16.20	15.76	16.12	16.02	12,381,400
Oct. 09, 2020	16.58	16.60	16.05	16.23	16.13	11,704,100
Oct. 08, 2020	16.12	16.44	15.94	16.43	16.33	10,855,600
Oct. 07, 2020	15.72	16.03	15.58	15.95	15.85	10,374,000
Oct. 06, 2020	16.44	16.56	15.64	15.67	15.58	13,187,300
Oct. 05, 2020	15.77	16.13	15.63	16.07	15.97	12,192,000
Oct. 02, 2020	14.57	15.73	14.52	15.57	15.48	14,625,800
Oct. 01, 2020	15.36	15.53	14.88	15.01	14.92	17,901,600
Sep. 30, 2020	15.81	16.02	15.42	15.56	15.47	15,527,200
Sep. 29, 2020	16.35	16.40	15.47	15.60	15.51	15,827,200
Sep. 28, 2020	16.36	16.85	16.26	16.45	16.35	11,912,400
Sep. 25, 2020	16.28	16.41	15.82	15.92	15.82	16,290,200
Sep. 24, 2020	16.34	17.08	15.93	16.62	16.52	17,772,300
Sep. 23, 2020	17.28	17.62	16.59	16.61	16.51	10,684,200
Sep. 22, 2020	17.41	17.74	17.17	17.33	17.23	8,862,700
Sep. 21, 2020	18.10	18.19	17.09	17.27	17.17	16,106,800
Sep. 18, 2020	18.79	19.34	18.52	18.73	18.62	19,118,700
Sep. 17, 2020	18.81	19.13	18.45	19.08	18.97	11,677,400
Sep. 16, 2020	18.54	19.39	18.22	19.18	19.06	14,177,400
Sep. 15, 2020	18.07	18.45	17.97	18.20	18.09	10,611,400
Sep. 14, 2020	17.89	18.21	17.64	18.03	17.92	9,913,100
Sep. 11, 2020	17.76	17.97	17.49	17.87	17.76	8,634,200
Sep. 10, 2020	18.65	18.65	17.64	17.71	17.60	16,190,800
Sep. 09, 2020	18.48	18.74	18.37	18.61	18.50	9,925,300
Sep. 08, 2020	18.90	19.02	17.93	18.38	18.27	15,677,400
Sep. 04, 2020	19.35	19.68	18.89	19.31	19.19	15,384,300
Sep. 03, 2020	18.77	19.56	18.67	19.12	19.01	16,863,200
Sep. 02, 2020	18.53	18.79	18.36	18.77	18.66	10,875,100
Sep. 01, 2020	18.52	18.92	18.46	18.63	18.52	9,448,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Schlumberger Limited (SLB)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)