SLB - Schlumberger Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202018.1818.4917.9018.1418.145,417,403
Jul. 01, 202018.5018.7817.7017.7217.7213,921,100
Jun. 30, 202017.7818.5117.5918.3918.3918,613,000
Jun. 29, 202017.6318.2917.4618.0118.0114,061,300
Jun. 26, 202018.1818.1917.3017.4417.4418,480,300
Jun. 25, 202017.6418.5917.5018.4218.4218,885,600
Jun. 24, 202019.0919.2017.8517.8617.8617,967,800
Jun. 23, 202019.9720.1319.4419.5719.5718,440,100
Jun. 22, 202019.4820.0019.3619.8219.829,110,100
Jun. 19, 202020.9420.9619.4519.7119.7122,249,100
Jun. 18, 202019.3120.2319.1920.1820.1815,867,700
Jun. 17, 202019.5120.0419.2719.8319.8315,813,100
Jun. 16, 202020.5820.6719.1719.5519.5517,831,200
Jun. 15, 202017.9819.6117.7119.3219.3212,742,000
Jun. 12, 202019.5719.8218.4419.0019.0014,644,600
Jun. 11, 202019.1219.7218.4518.5118.5119,638,300
Jun. 10, 202021.9822.0620.9420.9620.9616,602,500
Jun. 09, 202022.5622.8821.7122.5122.5117,914,700
Jun. 08, 202023.3723.7422.5423.6523.6521,082,500
Jun. 05, 202022.3323.0921.5721.9921.9926,486,400
Jun. 04, 202019.6320.6119.3620.3320.3320,361,300
Jun. 03, 202019.3319.7119.0919.6119.6113,986,600
Jun. 02, 202018.5019.0418.4618.8618.8616,286,900
Jun. 02, 20200.125 Dividend
Jun. 01, 202018.5118.8618.2418.4318.3110,251,700
May 29, 202018.5518.7317.7918.4718.3421,019,700
May 28, 202019.1419.3618.6418.7918.6610,372,900
May 27, 202018.8919.2718.1919.0518.9213,778,600
May 26, 202018.3118.6718.1718.4018.2811,760,900
May 22, 202017.5717.7217.0917.5817.469,974,700
May 21, 202018.2218.5017.5417.7917.6717,533,800
May 20, 202017.4718.2517.3018.2118.0914,142,800
May 19, 202017.8117.8617.0517.1116.9912,776,600
May 18, 202017.0418.0917.0017.9517.8322,665,400
May 15, 202015.9816.5115.8315.9515.8410,347,800
May 14, 202015.5016.5315.1416.1015.9913,323,200
May 13, 202016.8716.9615.7515.8515.7415,827,300
May 12, 202017.5017.8216.9017.0816.9614,169,600
May 11, 202017.7017.9417.1117.3617.2412,656,700
May 08, 202017.1218.1017.0918.0517.9316,423,600
May 07, 202016.3117.0516.2916.7316.6214,609,800
May 06, 202016.2416.5615.8115.8215.718,990,700
May 05, 202016.9717.3316.1216.2516.1415,936,300
May 04, 202015.2616.2615.1116.2316.1223,079,600
May 01, 202016.3216.6515.5115.7515.6418,752,100
Apr. 30, 202018.2518.2516.6716.8216.7125,778,200
Apr. 29, 202016.9518.2516.7718.2018.0819,406,700
Apr. 28, 202016.4016.6615.9016.1516.0418,234,000
Apr. 27, 202015.7516.3915.1816.0515.9417,717,100
Apr. 24, 202016.8517.4015.9816.1116.0022,714,200
Apr. 23, 202015.8516.8515.7516.5216.4120,619,600
Apr. 22, 202015.4616.0414.9415.3415.2420,604,000
Apr. 21, 202014.8415.6214.3714.6914.5922,926,600
Apr. 20, 202014.0715.7414.0115.2115.1121,290,600
Apr. 17, 202014.7215.4014.2015.2815.1833,939,700
Apr. 16, 202014.6414.7913.9614.0513.9518,242,900
Apr. 15, 202014.6714.9814.0214.7314.6322,681,400
Apr. 14, 202016.0016.4515.4515.5415.4320,214,400
Apr. 13, 202016.6216.8215.7015.9515.8416,740,700
Apr. 09, 202018.3818.6015.8816.4716.3625,107,500
Apr. 08, 202016.9017.3916.4317.2817.1616,039,000
Apr. 07, 202016.9317.7016.2516.4716.3629,091,500
Apr. 06, 202014.9615.8214.5315.6715.5624,572,200
Apr. 03, 202014.4814.6013.7814.2914.1924,822,900
Apr. 02, 202013.1014.9912.9513.8813.7933,976,500
Apr. 01, 202013.0913.1912.1712.5912.5025,393,800
Mar. 31, 202013.8813.8913.3013.4913.4025,754,200
Mar. 30, 202013.3513.6912.9513.2813.1925,981,500
Mar. 27, 202014.5414.7013.7413.7613.6721,794,500
Mar. 26, 202014.5115.6414.3815.5215.4122,180,200
Mar. 25, 202014.9915.8713.5814.6014.5024,201,200
Mar. 24, 202013.5414.9313.5014.6514.5525,812,600
Mar. 23, 202014.1714.4312.6012.8312.7424,393,500
Mar. 20, 202014.3014.5813.1014.2814.1832,875,200
Mar. 19, 202012.1714.2811.8713.8713.7825,449,300
Mar. 18, 202013.0013.7211.8912.0511.9728,198,200
Mar. 17, 202014.5414.5613.1114.0013.9125,536,500
Mar. 16, 202014.0216.0413.2614.4114.3124,971,100
Mar. 13, 202015.7216.1714.3216.1616.0529,182,100
Mar. 12, 202015.6216.6914.4114.4214.3247,922,900
Mar. 11, 202017.3218.1417.0517.3817.2633,291,900
Mar. 10, 202019.1419.2317.1318.1918.0740,409,000
Mar. 09, 202017.9017.9012.9117.3117.1986,148,000
Mar. 06, 202024.8825.1623.5223.8523.6923,793,200
Mar. 05, 202026.1326.2525.2425.8325.6515,754,600
Mar. 04, 202027.2127.3826.2627.0826.9016,155,900
Mar. 03, 202027.6227.9126.2726.8126.6322,020,400
Mar. 02, 202027.6527.7926.1727.7927.6023,253,000
Feb. 28, 202025.8127.1625.4527.0926.9126,832,500
Feb. 27, 202027.5328.2826.8226.8426.6623,762,100
Feb. 26, 202029.5929.7428.3828.3828.1919,240,700
Feb. 25, 202030.9931.0529.2229.3429.1418,709,700
Feb. 24, 202031.8931.9930.8130.9330.7216,714,900
Feb. 21, 202033.4733.5532.8733.3933.167,246,300
Feb. 20, 202034.4934.7133.7833.8333.607,836,000
Feb. 19, 202033.8834.3433.6434.2934.066,592,300
Feb. 18, 202033.9033.9932.8833.6533.4211,792,800
Feb. 14, 202034.8134.8734.1434.4234.197,904,500
Feb. 13, 202034.8435.0233.9734.6734.4311,718,000
Feb. 12, 202035.2235.3834.4435.0534.819,094,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...