Canada markets open in 4 hours 31 minutes

Schlumberger Limited (SLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.71+0.82 (+1.52%)
At close: 04:00PM EST
54.78 +0.07 (+0.13%)
Pre-Market: 04:34AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202354.0055.1353.7554.7154.717,938,900
Feb 07, 202353.4454.1352.7453.8953.899,109,700
Feb 07, 20230.25 Dividend
Feb 06, 202352.8053.3852.1953.0952.846,482,100
Feb 03, 202352.8254.6752.5552.6452.3910,734,700
Feb 02, 202355.2655.2651.9752.2952.0417,007,600
Feb 01, 202356.9157.4455.0055.7055.4410,454,000
Jan 31, 202356.2857.4455.9856.9856.715,951,900
Jan 30, 202356.6356.8356.1256.3456.076,181,100
Jan 27, 202357.3258.1056.6056.9756.707,669,500
Jan 26, 202356.6257.5555.3057.4757.208,581,500
Jan 25, 202355.1556.5054.2756.2555.999,053,000
Jan 24, 202354.0762.7854.0755.4755.218,784,400
Jan 23, 202357.5057.7055.2355.8655.6015,090,600
Jan 20, 202357.4958.9956.2257.3557.0819,200,400
Jan 19, 202356.2957.9456.2157.3857.1115,283,700
Jan 18, 202358.9459.4557.0357.1356.8611,332,700
Jan 17, 202358.1558.9357.9658.4658.188,467,200
Jan 13, 202357.9958.5257.3358.2858.017,341,400
Jan 12, 202356.2358.6156.1858.0057.7312,857,100
Jan 11, 202355.9556.7555.7356.3256.058,856,900
Jan 10, 202355.6056.1754.9555.9655.707,080,300
Jan 09, 202355.2856.2855.1055.6455.3812,104,300
Jan 06, 202353.4554.7053.3054.5054.2410,166,500
Jan 05, 202351.6653.2151.6652.6752.426,622,100
Jan 04, 202350.4652.0350.1951.7051.469,069,800
Jan 03, 202352.8653.5950.3651.5051.268,487,800
Dec 30, 202252.5253.5552.4053.4653.214,620,100
Dec 29, 202252.4153.1652.0652.9152.665,200,000
Dec 28, 202253.3753.6451.9952.6052.357,192,700
Dec 27, 202253.3453.8752.7953.5053.256,200,900
Dec 23, 202252.2053.0051.3852.9952.748,082,300
Dec 22, 202253.3253.5350.1351.3951.157,574,500
Dec 21, 202252.8553.5951.9253.3153.069,019,500
Dec 20, 202249.9552.0949.8251.7651.5211,496,100
Dec 19, 202249.9650.5449.4249.8349.607,447,000
Dec 16, 202248.9549.4648.2549.3849.1522,945,200
Dec 15, 202250.1250.4549.3550.1149.8711,048,100
Dec 14, 202251.3351.5649.9450.4350.1910,212,200
Dec 13, 202250.2551.3849.9551.0550.8111,659,700
Dec 12, 202247.0649.2147.0049.1048.8711,416,900
Dec 09, 202249.9250.5346.8346.9746.7516,079,900
Dec 08, 202250.9151.6249.5049.9249.689,367,800
Dec 07, 202250.9851.8049.5549.8049.579,700,900
Dec 06, 202250.9452.1050.4850.8850.6412,311,000
Dec 06, 20220.175 Dividend
Dec 05, 202253.5354.1850.9551.3850.9612,047,000
Dec 02, 202251.5052.8851.2952.7952.369,378,600
Dec 01, 202252.3252.7451.4651.7651.348,152,900
Nov 30, 202251.5851.9050.4851.5551.1319,230,300
Nov 29, 202250.6051.3949.9351.0550.6410,809,300
Nov 28, 202249.5150.8349.0849.8849.4815,397,500
Nov 25, 202251.1451.5250.5350.8350.424,951,900
Nov 23, 202252.4552.8951.0651.4251.0010,463,200
Nov 22, 202253.0253.7751.8353.6453.218,969,800
Nov 21, 202251.2452.6948.8652.2751.8518,814,400
Nov 18, 202251.8553.6150.8853.4453.0112,140,200
Nov 17, 202252.0052.8651.4252.8352.409,868,200
Nov 16, 202254.1554.6152.6152.9952.5613,414,600
Nov 15, 202254.4555.0053.5854.6754.239,513,400
Nov 14, 202254.6256.0453.8754.0753.639,089,200
Nov 11, 202254.1955.2654.1754.8254.3814,725,000
Nov 10, 202253.7954.1652.4553.1052.6713,088,700
Nov 09, 202254.0954.0952.7953.0752.6421,809,000
Nov 08, 202254.8155.1254.1854.6954.2515,249,600
Nov 07, 202253.0055.1152.8154.8154.3719,928,100
Nov 04, 202253.3554.0352.2353.1052.6716,764,500
Nov 03, 202250.6152.1350.5051.8051.3815,764,600
Nov 02, 202251.2752.3850.7051.1450.7311,892,300
Nov 01, 202252.7052.9451.5051.5551.1311,932,200
Oct 31, 202250.0152.4250.0152.0351.6116,663,800
Oct 28, 202251.0451.7149.7750.4550.0415,772,800
Oct 27, 202253.0053.6051.5051.6851.2618,298,200
Oct 26, 202252.9353.8952.1452.1851.7618,232,500
Oct 25, 202251.8952.6851.2152.4752.0518,932,500
Oct 24, 202250.0652.5149.6652.1551.7327,296,600
Oct 21, 202246.9750.5446.7950.4150.0035,351,400
Oct 20, 202246.0046.2345.2445.6945.3215,915,700
Oct 19, 202244.0045.6243.8445.4745.1016,869,400
Oct 18, 202243.4243.9742.5643.3643.019,734,500
Oct 17, 202243.0043.4142.2142.8642.5110,330,300
Oct 14, 202243.5444.1042.0942.1641.8211,504,700
Oct 13, 202241.8144.3341.7844.1943.8316,364,400
Oct 12, 202241.5042.3341.2042.0241.6811,271,700
Oct 11, 202241.2742.2941.1041.7641.4210,474,800
Oct 10, 202242.3343.0241.5942.1341.7910,380,600
Oct 07, 202242.5343.1241.6842.5942.2515,953,800
Oct 06, 202241.3842.8441.2242.4942.1516,403,000
Oct 05, 202239.1341.9439.1341.5741.2328,104,400
Oct 04, 202239.1739.8438.5939.1238.8016,268,000
Oct 03, 202237.5838.5337.3238.3037.9913,978,200
Sept 30, 202235.4736.6135.2735.9035.6115,329,800
Sept 29, 202235.1536.0134.3035.9735.6812,191,700
Sept 28, 202234.4135.6434.1035.4435.1512,205,400
Sept 27, 202234.6035.3033.8633.9833.7012,712,500
Sept 26, 202234.9535.3533.8033.8633.5912,006,400
Sept 23, 202236.2536.4634.3835.0034.7217,421,000
Sept 22, 202238.1038.7437.8438.2337.9212,875,000
Sept 21, 202239.1139.4337.5537.5837.289,153,000
Sept 20, 202238.7138.7538.0438.5038.199,360,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...