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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	54.00	55.13	53.75	54.71	54.71	7,938,900
Feb 07, 2023	53.44	54.13	52.74	53.89	53.89	9,109,700
Feb 07, 2023	0.25 Dividend
Feb 06, 2023	52.80	53.38	52.19	53.09	52.84	6,482,100
Feb 03, 2023	52.82	54.67	52.55	52.64	52.39	10,734,700
Feb 02, 2023	55.26	55.26	51.97	52.29	52.04	17,007,600
Feb 01, 2023	56.91	57.44	55.00	55.70	55.44	10,454,000
Jan 31, 2023	56.28	57.44	55.98	56.98	56.71	5,951,900
Jan 30, 2023	56.63	56.83	56.12	56.34	56.07	6,181,100
Jan 27, 2023	57.32	58.10	56.60	56.97	56.70	7,669,500
Jan 26, 2023	56.62	57.55	55.30	57.47	57.20	8,581,500
Jan 25, 2023	55.15	56.50	54.27	56.25	55.99	9,053,000
Jan 24, 2023	54.07	62.78	54.07	55.47	55.21	8,784,400
Jan 23, 2023	57.50	57.70	55.23	55.86	55.60	15,090,600
Jan 20, 2023	57.49	58.99	56.22	57.35	57.08	19,200,400
Jan 19, 2023	56.29	57.94	56.21	57.38	57.11	15,283,700
Jan 18, 2023	58.94	59.45	57.03	57.13	56.86	11,332,700
Jan 17, 2023	58.15	58.93	57.96	58.46	58.18	8,467,200
Jan 13, 2023	57.99	58.52	57.33	58.28	58.01	7,341,400
Jan 12, 2023	56.23	58.61	56.18	58.00	57.73	12,857,100
Jan 11, 2023	55.95	56.75	55.73	56.32	56.05	8,856,900
Jan 10, 2023	55.60	56.17	54.95	55.96	55.70	7,080,300
Jan 09, 2023	55.28	56.28	55.10	55.64	55.38	12,104,300
Jan 06, 2023	53.45	54.70	53.30	54.50	54.24	10,166,500
Jan 05, 2023	51.66	53.21	51.66	52.67	52.42	6,622,100
Jan 04, 2023	50.46	52.03	50.19	51.70	51.46	9,069,800
Jan 03, 2023	52.86	53.59	50.36	51.50	51.26	8,487,800
Dec 30, 2022	52.52	53.55	52.40	53.46	53.21	4,620,100
Dec 29, 2022	52.41	53.16	52.06	52.91	52.66	5,200,000
Dec 28, 2022	53.37	53.64	51.99	52.60	52.35	7,192,700
Dec 27, 2022	53.34	53.87	52.79	53.50	53.25	6,200,900
Dec 23, 2022	52.20	53.00	51.38	52.99	52.74	8,082,300
Dec 22, 2022	53.32	53.53	50.13	51.39	51.15	7,574,500
Dec 21, 2022	52.85	53.59	51.92	53.31	53.06	9,019,500
Dec 20, 2022	49.95	52.09	49.82	51.76	51.52	11,496,100
Dec 19, 2022	49.96	50.54	49.42	49.83	49.60	7,447,000
Dec 16, 2022	48.95	49.46	48.25	49.38	49.15	22,945,200
Dec 15, 2022	50.12	50.45	49.35	50.11	49.87	11,048,100
Dec 14, 2022	51.33	51.56	49.94	50.43	50.19	10,212,200
Dec 13, 2022	50.25	51.38	49.95	51.05	50.81	11,659,700
Dec 12, 2022	47.06	49.21	47.00	49.10	48.87	11,416,900
Dec 09, 2022	49.92	50.53	46.83	46.97	46.75	16,079,900
Dec 08, 2022	50.91	51.62	49.50	49.92	49.68	9,367,800
Dec 07, 2022	50.98	51.80	49.55	49.80	49.57	9,700,900
Dec 06, 2022	50.94	52.10	50.48	50.88	50.64	12,311,000
Dec 06, 2022	0.175 Dividend
Dec 05, 2022	53.53	54.18	50.95	51.38	50.96	12,047,000
Dec 02, 2022	51.50	52.88	51.29	52.79	52.36	9,378,600
Dec 01, 2022	52.32	52.74	51.46	51.76	51.34	8,152,900
Nov 30, 2022	51.58	51.90	50.48	51.55	51.13	19,230,300
Nov 29, 2022	50.60	51.39	49.93	51.05	50.64	10,809,300
Nov 28, 2022	49.51	50.83	49.08	49.88	49.48	15,397,500
Nov 25, 2022	51.14	51.52	50.53	50.83	50.42	4,951,900
Nov 23, 2022	52.45	52.89	51.06	51.42	51.00	10,463,200
Nov 22, 2022	53.02	53.77	51.83	53.64	53.21	8,969,800
Nov 21, 2022	51.24	52.69	48.86	52.27	51.85	18,814,400
Nov 18, 2022	51.85	53.61	50.88	53.44	53.01	12,140,200
Nov 17, 2022	52.00	52.86	51.42	52.83	52.40	9,868,200
Nov 16, 2022	54.15	54.61	52.61	52.99	52.56	13,414,600
Nov 15, 2022	54.45	55.00	53.58	54.67	54.23	9,513,400
Nov 14, 2022	54.62	56.04	53.87	54.07	53.63	9,089,200
Nov 11, 2022	54.19	55.26	54.17	54.82	54.38	14,725,000
Nov 10, 2022	53.79	54.16	52.45	53.10	52.67	13,088,700
Nov 09, 2022	54.09	54.09	52.79	53.07	52.64	21,809,000
Nov 08, 2022	54.81	55.12	54.18	54.69	54.25	15,249,600
Nov 07, 2022	53.00	55.11	52.81	54.81	54.37	19,928,100
Nov 04, 2022	53.35	54.03	52.23	53.10	52.67	16,764,500
Nov 03, 2022	50.61	52.13	50.50	51.80	51.38	15,764,600
Nov 02, 2022	51.27	52.38	50.70	51.14	50.73	11,892,300
Nov 01, 2022	52.70	52.94	51.50	51.55	51.13	11,932,200
Oct 31, 2022	50.01	52.42	50.01	52.03	51.61	16,663,800
Oct 28, 2022	51.04	51.71	49.77	50.45	50.04	15,772,800
Oct 27, 2022	53.00	53.60	51.50	51.68	51.26	18,298,200
Oct 26, 2022	52.93	53.89	52.14	52.18	51.76	18,232,500
Oct 25, 2022	51.89	52.68	51.21	52.47	52.05	18,932,500
Oct 24, 2022	50.06	52.51	49.66	52.15	51.73	27,296,600
Oct 21, 2022	46.97	50.54	46.79	50.41	50.00	35,351,400
Oct 20, 2022	46.00	46.23	45.24	45.69	45.32	15,915,700
Oct 19, 2022	44.00	45.62	43.84	45.47	45.10	16,869,400
Oct 18, 2022	43.42	43.97	42.56	43.36	43.01	9,734,500
Oct 17, 2022	43.00	43.41	42.21	42.86	42.51	10,330,300
Oct 14, 2022	43.54	44.10	42.09	42.16	41.82	11,504,700
Oct 13, 2022	41.81	44.33	41.78	44.19	43.83	16,364,400
Oct 12, 2022	41.50	42.33	41.20	42.02	41.68	11,271,700
Oct 11, 2022	41.27	42.29	41.10	41.76	41.42	10,474,800
Oct 10, 2022	42.33	43.02	41.59	42.13	41.79	10,380,600
Oct 07, 2022	42.53	43.12	41.68	42.59	42.25	15,953,800
Oct 06, 2022	41.38	42.84	41.22	42.49	42.15	16,403,000
Oct 05, 2022	39.13	41.94	39.13	41.57	41.23	28,104,400
Oct 04, 2022	39.17	39.84	38.59	39.12	38.80	16,268,000
Oct 03, 2022	37.58	38.53	37.32	38.30	37.99	13,978,200
Sept 30, 2022	35.47	36.61	35.27	35.90	35.61	15,329,800
Sept 29, 2022	35.15	36.01	34.30	35.97	35.68	12,191,700
Sept 28, 2022	34.41	35.64	34.10	35.44	35.15	12,205,400
Sept 27, 2022	34.60	35.30	33.86	33.98	33.70	12,712,500
Sept 26, 2022	34.95	35.35	33.80	33.86	33.59	12,006,400
Sept 23, 2022	36.25	36.46	34.38	35.00	34.72	17,421,000
Sept 22, 2022	38.10	38.74	37.84	38.23	37.92	12,875,000
Sept 21, 2022	39.11	39.43	37.55	37.58	37.28	9,153,000
Sept 20, 2022	38.71	38.75	38.04	38.50	38.19	9,360,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7463+0.0024(+0.32%)

CRUDE OIL78.54+0.07(+0.09%)

BTC-CAD30,457.25-806.31(-2.58%)

Schlumberger Limited (SLB)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7463
+0.0024(+0.32%)

CRUDE OIL
78.54
+0.07(+0.09%)

BTC-CAD
30,457.25
-806.31(-2.58%)