Canada markets open in 4 hours 36 minutes

Schlumberger Limited (SLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.92+0.12 (+0.24%)
At close: 04:00PM EST
49.90 -0.02 (-0.04%)
Pre-Market: 04:53AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202250.9151.6249.5049.9249.929,367,800
Dec 07, 202250.9851.8049.5549.8049.809,700,900
Dec 06, 202250.9452.1050.4850.8850.8812,311,000
Dec 06, 20220.175 Dividend
Dec 05, 202253.5354.1850.9551.3851.2112,047,000
Dec 02, 202251.5052.8851.2952.7952.619,375,100
Dec 01, 202252.3252.7451.4651.7651.588,152,900
Nov 30, 202251.5851.9050.4851.5551.3719,227,900
Nov 29, 202250.6051.3949.9351.0550.8810,809,300
Nov 28, 202249.5150.8349.0849.8849.7115,397,500
Nov 25, 202251.1451.5250.5350.8350.664,951,900
Nov 23, 202252.4552.8951.0651.4251.2410,463,200
Nov 22, 202253.0253.7751.8353.6453.468,969,800
Nov 21, 202251.2452.6948.8652.2752.0918,814,400
Nov 18, 202251.8553.6150.8853.4453.2612,140,200
Nov 17, 202252.0052.8651.4252.8352.659,868,200
Nov 16, 202254.1554.6152.6152.9952.8113,414,600
Nov 15, 202254.4555.0053.5854.6754.489,513,400
Nov 14, 202254.6256.0453.8754.0753.899,089,200
Nov 11, 202254.1955.2654.1754.8254.6314,725,000
Nov 10, 202253.7954.1652.4553.1052.9213,088,700
Nov 09, 202254.0954.0952.7953.0752.8921,809,000
Nov 08, 202254.8155.1254.1854.6954.5015,249,600
Nov 07, 202253.0055.1152.8154.8154.6219,928,100
Nov 04, 202253.3554.0352.2353.1052.9216,764,500
Nov 03, 202250.6152.1350.5051.8051.6215,764,600
Nov 02, 202251.2752.3850.7051.1450.9711,892,300
Nov 01, 202252.7052.9451.5051.5551.3711,932,200
Oct 31, 202250.0152.4250.0152.0351.8516,663,800
Oct 28, 202251.0451.7149.7750.4550.2815,772,800
Oct 27, 202253.0053.6051.5051.6851.5018,298,200
Oct 26, 202252.9353.8952.1452.1852.0018,232,500
Oct 25, 202251.8952.6851.2152.4752.2918,932,500
Oct 24, 202250.0652.5149.6652.1551.9727,296,600
Oct 21, 202246.9750.5446.7950.4150.2435,351,400
Oct 20, 202246.0046.2345.2445.6945.5315,915,700
Oct 19, 202244.0045.6243.8445.4745.3216,869,400
Oct 18, 202243.4243.9742.5643.3643.219,734,500
Oct 17, 202243.0043.4142.2142.8642.7110,330,300
Oct 14, 202243.5444.1042.0942.1642.0211,504,700
Oct 13, 202241.8144.3341.7844.1944.0416,364,400
Oct 12, 202241.5042.3341.2042.0241.8811,271,700
Oct 11, 202241.2742.2941.1041.7641.6210,474,800
Oct 10, 202242.3343.0241.5942.1341.9910,380,600
Oct 07, 202242.5343.1241.6842.5942.4415,953,800
Oct 06, 202241.3842.8441.2242.4942.3516,403,000
Oct 05, 202239.1341.9439.1341.5741.4328,104,400
Oct 04, 202239.1739.8438.5939.1238.9916,268,000
Oct 03, 202237.5838.5337.3238.3038.1713,978,200
Sept 30, 202235.4736.6135.2735.9035.7815,329,800
Sept 29, 202235.1536.0134.3035.9735.8512,191,700
Sept 28, 202234.4135.6434.1035.4435.3212,205,400
Sept 27, 202234.6035.3033.8633.9833.8612,712,500
Sept 26, 202234.9535.3533.8033.8633.7412,006,400
Sept 23, 202236.2536.4634.3835.0034.8817,421,000
Sept 22, 202238.1038.7437.8438.2338.1012,875,000
Sept 21, 202239.1139.4337.5537.5837.459,153,000
Sept 20, 202238.7138.7538.0438.5038.379,360,500
Sept 19, 202237.1739.0337.0938.9738.847,377,600
Sept 16, 202239.3039.3837.6438.3738.2416,890,300
Sept 15, 202239.3640.0439.1539.6339.509,945,700
Sept 14, 202238.9840.4538.9840.2440.109,958,200
Sept 13, 202239.5740.0738.2338.4738.3411,124,100
Sept 12, 202240.0340.4839.5940.1540.018,935,200
Sept 09, 202239.0539.8738.6639.6539.519,628,600
Sept 08, 202237.3938.5137.1738.1738.0414,681,800
Sept 07, 202236.4437.1835.9937.0636.9311,759,900
Sept 06, 202238.2438.5337.1437.3637.2310,785,100
Sept 06, 20220.175 Dividend
Sept 02, 202238.1038.6337.4938.0737.7711,375,100
Sept 01, 202237.5537.8336.4336.8536.5610,516,700
Aug 31, 202237.7739.1637.3038.1537.8512,383,000
Aug 30, 202239.6339.7038.2338.6838.3712,149,300
Aug 29, 202239.3040.8439.0640.3840.0611,663,700
Aug 26, 202239.9240.2739.2039.4239.118,944,200
Aug 25, 202240.1240.9040.0240.1739.8512,737,900
Aug 24, 202239.1440.1039.1439.9139.5911,498,400
Aug 23, 202237.7139.5637.5639.3639.0515,983,600
Aug 22, 202236.7137.4236.0936.9236.639,126,300
Aug 19, 202236.8637.5736.6137.1236.8212,893,900
Aug 18, 202236.0437.2335.9737.1336.8310,758,700
Aug 17, 202235.2335.8234.8535.4035.127,703,300
Aug 16, 202235.9836.6135.2935.5835.309,698,300
Aug 15, 202235.7436.0335.0335.7635.477,639,400
Aug 12, 202236.5937.2336.2537.1436.846,642,800
Aug 11, 202235.6037.3135.5936.8936.6013,140,900
Aug 10, 202234.9935.2733.8234.9234.6413,302,600
Aug 09, 202235.2435.3734.6534.9934.717,616,100
Aug 08, 202234.6935.1634.5034.6534.376,053,100
Aug 05, 202233.5135.1333.4334.6634.386,863,400
Aug 04, 202235.3035.3833.8033.9533.6811,744,100
Aug 03, 202236.9137.0435.3735.5435.2611,558,500
Aug 02, 202236.5037.1836.3336.6936.409,987,500
Aug 01, 202236.2436.7835.3836.4036.1112,620,600
Jul 29, 202236.2637.2035.7837.0336.7312,313,200
Jul 28, 202236.6436.9035.2435.7135.4210,292,800
Jul 27, 202236.0436.6235.5436.3336.0411,075,300
Jul 26, 202236.8037.1135.0535.6035.3217,232,100
Jul 25, 202235.6536.2635.0136.1735.8813,120,000
Jul 22, 202235.4136.4934.8535.0734.7919,748,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...