Canada markets closed

Schlumberger Limited (SLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.76-0.08 (-0.26%)
As of 3:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202128.8529.7128.4028.7528.758,950,798
Jul. 30, 202129.3429.5528.6528.8328.839,238,700
Jul. 29, 202129.8629.9829.3329.6429.647,420,800
Jul. 28, 202129.2929.6828.8129.3229.327,088,100
Jul. 27, 202129.0329.4428.5429.1829.189,333,500
Jul. 26, 202129.0729.6328.6729.4629.4612,815,500
Jul. 23, 202128.2828.7827.6228.4128.4112,759,200
Jul. 22, 202128.3428.4627.7227.9827.9811,761,400
Jul. 21, 202128.0328.6828.0228.4328.4312,423,400
Jul. 20, 202126.7027.6726.4427.2427.2411,854,700
Jul. 19, 202126.5326.9225.9126.6526.6518,636,600
Jul. 16, 202129.1329.2027.6027.8727.8712,380,400
Jul. 15, 202129.2329.6128.5328.7328.7312,341,400
Jul. 14, 202130.9831.4529.3329.5529.5511,845,600
Jul. 13, 202130.9231.1330.4630.6130.618,169,700
Jul. 12, 202130.7731.5130.5031.2231.225,799,700
Jul. 09, 202131.0031.5430.6431.1931.198,546,400
Jul. 08, 202129.9630.8529.8730.5330.538,903,000
Jul. 07, 202131.1231.3630.0730.6830.6810,579,700
Jul. 06, 202132.9732.9731.0431.1731.1713,943,600
Jul. 02, 202132.8032.9332.5332.7932.797,582,700
Jul. 01, 202133.0033.5632.7833.0733.079,819,000
Jun. 30, 202132.1032.3831.8732.0132.0110,883,200
Jun. 29, 202132.2832.6631.8431.8831.887,321,600
Jun. 28, 202133.1533.2431.7732.0232.0211,191,500
Jun. 25, 202133.3133.4933.0633.3533.357,823,400
Jun. 24, 202133.0533.3532.5333.2633.266,238,300
Jun. 23, 202133.5534.0832.8732.8832.888,113,100
Jun. 22, 202132.8433.3632.6333.0233.027,675,200
Jun. 21, 202131.7533.2431.6733.1233.1211,198,400
Jun. 18, 202131.7932.0931.2831.2931.2924,774,200
Jun. 17, 202133.9734.2631.8932.4732.4714,511,300
Jun. 16, 202133.8534.6633.5334.0434.0410,924,400
Jun. 15, 202134.0634.7234.0034.1934.199,834,000
Jun. 14, 202134.8735.1733.7634.0534.0510,015,500
Jun. 11, 202135.3835.6634.7634.8934.897,243,600
Jun. 10, 202136.1636.2334.7434.9434.9411,364,300
Jun. 09, 202135.9136.1435.4935.7635.769,229,900
Jun. 08, 202135.5936.2135.2235.9035.9012,822,000
Jun. 07, 202136.5236.7835.6635.8335.8310,082,500
Jun. 04, 202136.6136.8735.5736.4236.4213,756,400
Jun. 03, 202135.2536.5835.2036.5236.5219,992,700
Jun. 02, 202133.3935.6032.7135.4635.4628,422,100
Jun. 01, 202131.9633.0931.9532.9332.9315,701,900
Jun. 01, 20210.125 Dividend
May 28, 202131.6431.6531.0931.3331.208,307,800
May 27, 202131.8232.0331.3131.3431.2114,893,200
May 26, 202131.1331.8430.9731.5531.429,358,100
May 25, 202131.6331.8131.0831.2431.1210,064,400
May 24, 202132.1332.1331.5631.7031.579,755,900
May 21, 202132.2732.4631.8631.9531.828,573,800
May 20, 202131.9932.0031.2031.7731.6412,478,300
May 19, 202132.4032.5231.6632.0031.8713,633,600
May 18, 202134.1234.3333.0133.0732.9412,438,600
May 17, 202132.5334.1032.4034.0533.9114,531,300
May 14, 202132.2432.9832.1932.8132.6811,637,200
May 13, 202131.6832.4731.3231.7631.6316,385,800
May 12, 202131.3532.6431.2532.1031.9723,375,400
May 11, 202130.9331.5730.6431.2631.1418,232,800
May 10, 202132.2232.8731.6131.6331.5016,905,900
May 07, 202130.2932.0030.1931.8931.7616,483,400
May 06, 202130.2330.7729.6230.7330.6115,034,800
May 05, 202128.7730.3528.5730.3430.2222,805,400
May 04, 202128.2428.6827.8328.3928.2815,195,400
May 03, 202127.5328.5027.4828.2228.1112,395,600
Apr. 30, 202127.4827.8126.9627.0526.9413,237,300
Apr. 29, 202127.7228.0927.2727.8227.7113,827,900
Apr. 28, 202126.3727.4926.1627.3627.2510,643,900
Apr. 27, 202126.4026.6125.6526.1826.0813,033,500
Apr. 26, 202125.8626.6825.7526.3726.2613,934,000
Apr. 23, 202124.8125.9824.5725.7125.6112,875,200
Apr. 22, 202125.7025.7725.2025.2525.1516,091,800
Apr. 21, 202124.7525.7924.5225.7325.6313,113,300
Apr. 20, 202126.1626.3325.0225.2525.1512,657,300
Apr. 19, 202126.3926.7826.2526.5326.427,711,200
Apr. 16, 202126.8926.9626.2526.2926.199,234,300
Apr. 15, 202127.2127.3626.5726.6626.559,107,100
Apr. 14, 202126.2627.7826.2627.3127.2014,755,400
Apr. 13, 202126.2426.4725.8626.0425.9413,688,500
Apr. 12, 202126.8727.1026.3226.5426.4310,969,200
Apr. 09, 202127.1127.2326.4226.7626.658,624,800
Apr. 08, 202127.0027.1826.4427.0626.9510,548,700
Apr. 07, 202127.5127.7027.1527.3527.247,973,300
Apr. 06, 202127.6128.3427.3927.4427.339,306,600
Apr. 05, 202128.2828.3027.3527.5527.449,880,900
Apr. 01, 202127.4528.1427.1128.1027.9910,463,300
Mar. 31, 202127.2227.3826.9127.1927.0811,046,300
Mar. 30, 202127.3827.7927.1427.2227.1111,439,700
Mar. 29, 202128.2328.5227.4927.7027.5911,397,400
Mar. 26, 202127.8428.3527.6028.3128.2011,722,600
Mar. 25, 202126.7727.5326.1927.4027.2914,595,800
Mar. 24, 202127.2828.0027.1627.4227.3113,642,400
Mar. 23, 202126.9827.7926.4826.6726.5614,459,000
Mar. 22, 202127.0527.8726.7527.6527.5419,700,200
Mar. 19, 202127.2627.6026.8327.0526.9422,577,500
Mar. 18, 202128.0128.8027.1727.2527.1414,585,300
Mar. 17, 202127.8328.4227.5728.3128.2011,302,800
Mar. 16, 202128.7428.7927.8328.0627.9511,347,200
Mar. 15, 202129.1529.4928.6629.1229.007,888,000
Mar. 12, 202129.4229.6028.8829.0128.8912,829,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...