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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	50.91	51.62	49.50	49.92	49.92	9,367,800
Dec 07, 2022	50.98	51.80	49.55	49.80	49.80	9,700,900
Dec 06, 2022	50.94	52.10	50.48	50.88	50.88	12,311,000
Dec 06, 2022	0.175 Dividend
Dec 05, 2022	53.53	54.18	50.95	51.38	51.21	12,047,000
Dec 02, 2022	51.50	52.88	51.29	52.79	52.61	9,375,100
Dec 01, 2022	52.32	52.74	51.46	51.76	51.58	8,152,900
Nov 30, 2022	51.58	51.90	50.48	51.55	51.37	19,227,900
Nov 29, 2022	50.60	51.39	49.93	51.05	50.88	10,809,300
Nov 28, 2022	49.51	50.83	49.08	49.88	49.71	15,397,500
Nov 25, 2022	51.14	51.52	50.53	50.83	50.66	4,951,900
Nov 23, 2022	52.45	52.89	51.06	51.42	51.24	10,463,200
Nov 22, 2022	53.02	53.77	51.83	53.64	53.46	8,969,800
Nov 21, 2022	51.24	52.69	48.86	52.27	52.09	18,814,400
Nov 18, 2022	51.85	53.61	50.88	53.44	53.26	12,140,200
Nov 17, 2022	52.00	52.86	51.42	52.83	52.65	9,868,200
Nov 16, 2022	54.15	54.61	52.61	52.99	52.81	13,414,600
Nov 15, 2022	54.45	55.00	53.58	54.67	54.48	9,513,400
Nov 14, 2022	54.62	56.04	53.87	54.07	53.89	9,089,200
Nov 11, 2022	54.19	55.26	54.17	54.82	54.63	14,725,000
Nov 10, 2022	53.79	54.16	52.45	53.10	52.92	13,088,700
Nov 09, 2022	54.09	54.09	52.79	53.07	52.89	21,809,000
Nov 08, 2022	54.81	55.12	54.18	54.69	54.50	15,249,600
Nov 07, 2022	53.00	55.11	52.81	54.81	54.62	19,928,100
Nov 04, 2022	53.35	54.03	52.23	53.10	52.92	16,764,500
Nov 03, 2022	50.61	52.13	50.50	51.80	51.62	15,764,600
Nov 02, 2022	51.27	52.38	50.70	51.14	50.97	11,892,300
Nov 01, 2022	52.70	52.94	51.50	51.55	51.37	11,932,200
Oct 31, 2022	50.01	52.42	50.01	52.03	51.85	16,663,800
Oct 28, 2022	51.04	51.71	49.77	50.45	50.28	15,772,800
Oct 27, 2022	53.00	53.60	51.50	51.68	51.50	18,298,200
Oct 26, 2022	52.93	53.89	52.14	52.18	52.00	18,232,500
Oct 25, 2022	51.89	52.68	51.21	52.47	52.29	18,932,500
Oct 24, 2022	50.06	52.51	49.66	52.15	51.97	27,296,600
Oct 21, 2022	46.97	50.54	46.79	50.41	50.24	35,351,400
Oct 20, 2022	46.00	46.23	45.24	45.69	45.53	15,915,700
Oct 19, 2022	44.00	45.62	43.84	45.47	45.32	16,869,400
Oct 18, 2022	43.42	43.97	42.56	43.36	43.21	9,734,500
Oct 17, 2022	43.00	43.41	42.21	42.86	42.71	10,330,300
Oct 14, 2022	43.54	44.10	42.09	42.16	42.02	11,504,700
Oct 13, 2022	41.81	44.33	41.78	44.19	44.04	16,364,400
Oct 12, 2022	41.50	42.33	41.20	42.02	41.88	11,271,700
Oct 11, 2022	41.27	42.29	41.10	41.76	41.62	10,474,800
Oct 10, 2022	42.33	43.02	41.59	42.13	41.99	10,380,600
Oct 07, 2022	42.53	43.12	41.68	42.59	42.44	15,953,800
Oct 06, 2022	41.38	42.84	41.22	42.49	42.35	16,403,000
Oct 05, 2022	39.13	41.94	39.13	41.57	41.43	28,104,400
Oct 04, 2022	39.17	39.84	38.59	39.12	38.99	16,268,000
Oct 03, 2022	37.58	38.53	37.32	38.30	38.17	13,978,200
Sept 30, 2022	35.47	36.61	35.27	35.90	35.78	15,329,800
Sept 29, 2022	35.15	36.01	34.30	35.97	35.85	12,191,700
Sept 28, 2022	34.41	35.64	34.10	35.44	35.32	12,205,400
Sept 27, 2022	34.60	35.30	33.86	33.98	33.86	12,712,500
Sept 26, 2022	34.95	35.35	33.80	33.86	33.74	12,006,400
Sept 23, 2022	36.25	36.46	34.38	35.00	34.88	17,421,000
Sept 22, 2022	38.10	38.74	37.84	38.23	38.10	12,875,000
Sept 21, 2022	39.11	39.43	37.55	37.58	37.45	9,153,000
Sept 20, 2022	38.71	38.75	38.04	38.50	38.37	9,360,500
Sept 19, 2022	37.17	39.03	37.09	38.97	38.84	7,377,600
Sept 16, 2022	39.30	39.38	37.64	38.37	38.24	16,890,300
Sept 15, 2022	39.36	40.04	39.15	39.63	39.50	9,945,700
Sept 14, 2022	38.98	40.45	38.98	40.24	40.10	9,958,200
Sept 13, 2022	39.57	40.07	38.23	38.47	38.34	11,124,100
Sept 12, 2022	40.03	40.48	39.59	40.15	40.01	8,935,200
Sept 09, 2022	39.05	39.87	38.66	39.65	39.51	9,628,600
Sept 08, 2022	37.39	38.51	37.17	38.17	38.04	14,681,800
Sept 07, 2022	36.44	37.18	35.99	37.06	36.93	11,759,900
Sept 06, 2022	38.24	38.53	37.14	37.36	37.23	10,785,100
Sept 06, 2022	0.175 Dividend
Sept 02, 2022	38.10	38.63	37.49	38.07	37.77	11,375,100
Sept 01, 2022	37.55	37.83	36.43	36.85	36.56	10,516,700
Aug 31, 2022	37.77	39.16	37.30	38.15	37.85	12,383,000
Aug 30, 2022	39.63	39.70	38.23	38.68	38.37	12,149,300
Aug 29, 2022	39.30	40.84	39.06	40.38	40.06	11,663,700
Aug 26, 2022	39.92	40.27	39.20	39.42	39.11	8,944,200
Aug 25, 2022	40.12	40.90	40.02	40.17	39.85	12,737,900
Aug 24, 2022	39.14	40.10	39.14	39.91	39.59	11,498,400
Aug 23, 2022	37.71	39.56	37.56	39.36	39.05	15,983,600
Aug 22, 2022	36.71	37.42	36.09	36.92	36.63	9,126,300
Aug 19, 2022	36.86	37.57	36.61	37.12	36.82	12,893,900
Aug 18, 2022	36.04	37.23	35.97	37.13	36.83	10,758,700
Aug 17, 2022	35.23	35.82	34.85	35.40	35.12	7,703,300
Aug 16, 2022	35.98	36.61	35.29	35.58	35.30	9,698,300
Aug 15, 2022	35.74	36.03	35.03	35.76	35.47	7,639,400
Aug 12, 2022	36.59	37.23	36.25	37.14	36.84	6,642,800
Aug 11, 2022	35.60	37.31	35.59	36.89	36.60	13,140,900
Aug 10, 2022	34.99	35.27	33.82	34.92	34.64	13,302,600
Aug 09, 2022	35.24	35.37	34.65	34.99	34.71	7,616,100
Aug 08, 2022	34.69	35.16	34.50	34.65	34.37	6,053,100
Aug 05, 2022	33.51	35.13	33.43	34.66	34.38	6,863,400
Aug 04, 2022	35.30	35.38	33.80	33.95	33.68	11,744,100
Aug 03, 2022	36.91	37.04	35.37	35.54	35.26	11,558,500
Aug 02, 2022	36.50	37.18	36.33	36.69	36.40	9,987,500
Aug 01, 2022	36.24	36.78	35.38	36.40	36.11	12,620,600
Jul 29, 2022	36.26	37.20	35.78	37.03	36.73	12,313,200
Jul 28, 2022	36.64	36.90	35.24	35.71	35.42	10,292,800
Jul 27, 2022	36.04	36.62	35.54	36.33	36.04	11,075,300
Jul 26, 2022	36.80	37.11	35.05	35.60	35.32	17,232,100
Jul 25, 2022	35.65	36.26	35.01	36.17	35.88	13,120,000
Jul 22, 2022	35.41	36.49	34.85	35.07	34.79	19,748,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7333-0.0027(-0.36%)

CRUDE OIL71.99+0.53(+0.74%)

BTC-CAD23,503.60+443.04(+1.92%)

Schlumberger Limited (SLB)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7333
-0.0027(-0.36%)

CRUDE OIL
71.99
+0.53(+0.74%)

BTC-CAD
23,503.60
+443.04(+1.92%)