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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 02, 2021	28.85	29.71	28.40	28.75	28.75	8,950,798
Jul. 30, 2021	29.34	29.55	28.65	28.83	28.83	9,238,700
Jul. 29, 2021	29.86	29.98	29.33	29.64	29.64	7,420,800
Jul. 28, 2021	29.29	29.68	28.81	29.32	29.32	7,088,100
Jul. 27, 2021	29.03	29.44	28.54	29.18	29.18	9,333,500
Jul. 26, 2021	29.07	29.63	28.67	29.46	29.46	12,815,500
Jul. 23, 2021	28.28	28.78	27.62	28.41	28.41	12,759,200
Jul. 22, 2021	28.34	28.46	27.72	27.98	27.98	11,761,400
Jul. 21, 2021	28.03	28.68	28.02	28.43	28.43	12,423,400
Jul. 20, 2021	26.70	27.67	26.44	27.24	27.24	11,854,700
Jul. 19, 2021	26.53	26.92	25.91	26.65	26.65	18,636,600
Jul. 16, 2021	29.13	29.20	27.60	27.87	27.87	12,380,400
Jul. 15, 2021	29.23	29.61	28.53	28.73	28.73	12,341,400
Jul. 14, 2021	30.98	31.45	29.33	29.55	29.55	11,845,600
Jul. 13, 2021	30.92	31.13	30.46	30.61	30.61	8,169,700
Jul. 12, 2021	30.77	31.51	30.50	31.22	31.22	5,799,700
Jul. 09, 2021	31.00	31.54	30.64	31.19	31.19	8,546,400
Jul. 08, 2021	29.96	30.85	29.87	30.53	30.53	8,903,000
Jul. 07, 2021	31.12	31.36	30.07	30.68	30.68	10,579,700
Jul. 06, 2021	32.97	32.97	31.04	31.17	31.17	13,943,600
Jul. 02, 2021	32.80	32.93	32.53	32.79	32.79	7,582,700
Jul. 01, 2021	33.00	33.56	32.78	33.07	33.07	9,819,000
Jun. 30, 2021	32.10	32.38	31.87	32.01	32.01	10,883,200
Jun. 29, 2021	32.28	32.66	31.84	31.88	31.88	7,321,600
Jun. 28, 2021	33.15	33.24	31.77	32.02	32.02	11,191,500
Jun. 25, 2021	33.31	33.49	33.06	33.35	33.35	7,823,400
Jun. 24, 2021	33.05	33.35	32.53	33.26	33.26	6,238,300
Jun. 23, 2021	33.55	34.08	32.87	32.88	32.88	8,113,100
Jun. 22, 2021	32.84	33.36	32.63	33.02	33.02	7,675,200
Jun. 21, 2021	31.75	33.24	31.67	33.12	33.12	11,198,400
Jun. 18, 2021	31.79	32.09	31.28	31.29	31.29	24,774,200
Jun. 17, 2021	33.97	34.26	31.89	32.47	32.47	14,511,300
Jun. 16, 2021	33.85	34.66	33.53	34.04	34.04	10,924,400
Jun. 15, 2021	34.06	34.72	34.00	34.19	34.19	9,834,000
Jun. 14, 2021	34.87	35.17	33.76	34.05	34.05	10,015,500
Jun. 11, 2021	35.38	35.66	34.76	34.89	34.89	7,243,600
Jun. 10, 2021	36.16	36.23	34.74	34.94	34.94	11,364,300
Jun. 09, 2021	35.91	36.14	35.49	35.76	35.76	9,229,900
Jun. 08, 2021	35.59	36.21	35.22	35.90	35.90	12,822,000
Jun. 07, 2021	36.52	36.78	35.66	35.83	35.83	10,082,500
Jun. 04, 2021	36.61	36.87	35.57	36.42	36.42	13,756,400
Jun. 03, 2021	35.25	36.58	35.20	36.52	36.52	19,992,700
Jun. 02, 2021	33.39	35.60	32.71	35.46	35.46	28,422,100
Jun. 01, 2021	31.96	33.09	31.95	32.93	32.93	15,701,900
Jun. 01, 2021	0.125 Dividend
May 28, 2021	31.64	31.65	31.09	31.33	31.20	8,307,800
May 27, 2021	31.82	32.03	31.31	31.34	31.21	14,893,200
May 26, 2021	31.13	31.84	30.97	31.55	31.42	9,358,100
May 25, 2021	31.63	31.81	31.08	31.24	31.12	10,064,400
May 24, 2021	32.13	32.13	31.56	31.70	31.57	9,755,900
May 21, 2021	32.27	32.46	31.86	31.95	31.82	8,573,800
May 20, 2021	31.99	32.00	31.20	31.77	31.64	12,478,300
May 19, 2021	32.40	32.52	31.66	32.00	31.87	13,633,600
May 18, 2021	34.12	34.33	33.01	33.07	32.94	12,438,600
May 17, 2021	32.53	34.10	32.40	34.05	33.91	14,531,300
May 14, 2021	32.24	32.98	32.19	32.81	32.68	11,637,200
May 13, 2021	31.68	32.47	31.32	31.76	31.63	16,385,800
May 12, 2021	31.35	32.64	31.25	32.10	31.97	23,375,400
May 11, 2021	30.93	31.57	30.64	31.26	31.14	18,232,800
May 10, 2021	32.22	32.87	31.61	31.63	31.50	16,905,900
May 07, 2021	30.29	32.00	30.19	31.89	31.76	16,483,400
May 06, 2021	30.23	30.77	29.62	30.73	30.61	15,034,800
May 05, 2021	28.77	30.35	28.57	30.34	30.22	22,805,400
May 04, 2021	28.24	28.68	27.83	28.39	28.28	15,195,400
May 03, 2021	27.53	28.50	27.48	28.22	28.11	12,395,600
Apr. 30, 2021	27.48	27.81	26.96	27.05	26.94	13,237,300
Apr. 29, 2021	27.72	28.09	27.27	27.82	27.71	13,827,900
Apr. 28, 2021	26.37	27.49	26.16	27.36	27.25	10,643,900
Apr. 27, 2021	26.40	26.61	25.65	26.18	26.08	13,033,500
Apr. 26, 2021	25.86	26.68	25.75	26.37	26.26	13,934,000
Apr. 23, 2021	24.81	25.98	24.57	25.71	25.61	12,875,200
Apr. 22, 2021	25.70	25.77	25.20	25.25	25.15	16,091,800
Apr. 21, 2021	24.75	25.79	24.52	25.73	25.63	13,113,300
Apr. 20, 2021	26.16	26.33	25.02	25.25	25.15	12,657,300
Apr. 19, 2021	26.39	26.78	26.25	26.53	26.42	7,711,200
Apr. 16, 2021	26.89	26.96	26.25	26.29	26.19	9,234,300
Apr. 15, 2021	27.21	27.36	26.57	26.66	26.55	9,107,100
Apr. 14, 2021	26.26	27.78	26.26	27.31	27.20	14,755,400
Apr. 13, 2021	26.24	26.47	25.86	26.04	25.94	13,688,500
Apr. 12, 2021	26.87	27.10	26.32	26.54	26.43	10,969,200
Apr. 09, 2021	27.11	27.23	26.42	26.76	26.65	8,624,800
Apr. 08, 2021	27.00	27.18	26.44	27.06	26.95	10,548,700
Apr. 07, 2021	27.51	27.70	27.15	27.35	27.24	7,973,300
Apr. 06, 2021	27.61	28.34	27.39	27.44	27.33	9,306,600
Apr. 05, 2021	28.28	28.30	27.35	27.55	27.44	9,880,900
Apr. 01, 2021	27.45	28.14	27.11	28.10	27.99	10,463,300
Mar. 31, 2021	27.22	27.38	26.91	27.19	27.08	11,046,300
Mar. 30, 2021	27.38	27.79	27.14	27.22	27.11	11,439,700
Mar. 29, 2021	28.23	28.52	27.49	27.70	27.59	11,397,400
Mar. 26, 2021	27.84	28.35	27.60	28.31	28.20	11,722,600
Mar. 25, 2021	26.77	27.53	26.19	27.40	27.29	14,595,800
Mar. 24, 2021	27.28	28.00	27.16	27.42	27.31	13,642,400
Mar. 23, 2021	26.98	27.79	26.48	26.67	26.56	14,459,000
Mar. 22, 2021	27.05	27.87	26.75	27.65	27.54	19,700,200
Mar. 19, 2021	27.26	27.60	26.83	27.05	26.94	22,577,500
Mar. 18, 2021	28.01	28.80	27.17	27.25	27.14	14,585,300
Mar. 17, 2021	27.83	28.42	27.57	28.31	28.20	11,302,800
Mar. 16, 2021	28.74	28.79	27.83	28.06	27.95	11,347,200
Mar. 15, 2021	29.15	29.49	28.66	29.12	29.00	7,888,000
Mar. 12, 2021	29.42	29.60	28.88	29.01	28.89	12,829,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-24.00(-0.12%)

S&P 5004,395.48+0.22(+0.01%)

DOW34,908.45-27.02(-0.08%)

CAD/USD0.7994-0.0025(-0.31%)

CRUDE OIL71.23-2.72(-3.68%)

BTC-CAD49,548.49-1,939.78(-3.77%)

Schlumberger Limited (SLB)

S&P/TSX
20,287.80
-24.00(-0.12%)

S&P 500
4,395.48
+0.22(+0.01%)

DOW
34,908.45
-27.02(-0.08%)

CAD/USD
0.7994
-0.0025(-0.31%)

CRUDE OIL
71.23
-2.72(-3.68%)

BTC-CAD
49,548.49
-1,939.78(-3.77%)