Canada markets closed

Schlumberger Limited (SLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.12+0.27 (+0.66%)
At close: 04:00PM EDT
41.13 +0.01 (+0.02%)
After hours: 07:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202241.3942.0740.4341.1241.129,857,900
May 19, 202240.0441.4240.0140.8540.8512,123,900
May 18, 202243.3443.5240.5241.1341.139,734,900
May 17, 202242.5243.4342.4142.9542.959,936,900
May 16, 202240.8642.5840.8042.1442.1410,181,600
May 13, 202239.6940.8339.5740.7440.749,796,800
May 12, 202237.9839.0737.0839.0339.0313,434,300
May 11, 202238.4239.9338.2638.3738.3711,569,100
May 10, 202238.4739.1536.9637.8937.8911,063,400
May 09, 202241.8442.1738.0338.0438.0414,845,900
May 06, 202242.5843.6041.5143.0343.0312,390,800
May 05, 202243.2443.4341.4242.0842.0816,281,500
May 04, 202241.2942.6940.4542.6042.6011,713,700
May 03, 202238.9940.4938.9140.1540.158,876,500
May 02, 202238.3439.5238.1739.1139.1111,445,200
Apr 29, 202240.5240.9138.8339.0139.0110,611,400
Apr 28, 202240.3640.4938.5440.1140.1111,502,600
Apr 27, 202240.1540.4639.2939.9539.9510,619,400
Apr 26, 202238.8040.6338.0239.5439.5419,941,000
Apr 25, 202240.0040.0336.9538.6938.6923,976,100
Apr 22, 202239.9743.4939.6941.6541.6520,746,000
Apr 21, 202243.3443.4340.1240.6540.6518,181,500
Apr 20, 202243.5743.8741.7842.6842.6811,945,100
Apr 19, 202243.1344.5143.0043.4343.4310,033,700
Apr 18, 202243.5544.4443.1543.6843.6811,127,900
Apr 14, 202242.3643.4742.1443.2543.2510,714,500
Apr 13, 202242.1042.6741.5142.5742.578,596,100
Apr 12, 202241.9942.9141.3041.5341.538,112,800
Apr 11, 202242.6442.6441.2741.3341.337,999,000
Apr 08, 202241.3342.7241.1142.5542.5510,526,400
Apr 07, 202241.0141.4639.7440.9740.978,895,800
Apr 06, 202240.9741.3440.3240.7840.788,726,600
Apr 05, 202241.4742.3640.3840.4640.4610,473,900
Apr 04, 202241.9242.2740.7441.5541.5510,618,200
Apr 01, 202241.2042.4741.1841.6941.6912,210,600
Mar 31, 202241.6942.4141.2441.3141.3111,618,700
Mar 30, 202242.8343.4541.9542.2142.2110,201,700
Mar 29, 202240.4942.8040.1942.6342.6313,207,500
Mar 28, 202242.6042.6441.4441.7341.7313,984,200
Mar 25, 202242.4743.7042.2743.6843.6812,252,900
Mar 24, 202242.4943.7242.3142.6442.6416,281,400
Mar 23, 202242.1242.8741.9942.4142.4119,967,500
Mar 22, 202241.2042.0140.8741.2041.2015,467,100
Mar 21, 202240.6741.4940.5241.1941.1919,283,700
Mar 18, 202239.4540.2939.1439.7339.7328,267,600
Mar 17, 202238.7539.8438.3139.5139.5137,986,300
Mar 16, 202239.3739.8837.6037.8837.8827,499,200
Mar 15, 202239.8240.5538.6939.2639.2617,239,000
Mar 14, 202242.0742.0740.8441.5541.5514,389,400
Mar 11, 202242.6843.7042.4442.9042.9013,251,200
Mar 10, 202243.1043.7242.0943.4043.4015,498,300
Mar 09, 202243.3944.2841.5042.5642.5630,347,200
Mar 08, 202243.0546.2743.0545.0845.0841,068,100
Mar 07, 202239.4943.4039.3842.1042.1029,778,900
Mar 04, 202238.1539.0737.7038.9438.9422,922,900
Mar 03, 202238.6338.8337.5238.5238.5222,756,100
Mar 02, 202238.5739.4738.1939.2439.2416,209,100
Mar 01, 202239.6439.9236.6737.6737.6720,586,200
Feb 28, 202238.8839.2737.9739.2439.2414,946,300
Feb 25, 202238.4439.6038.2939.4539.4511,382,000
Feb 24, 202239.7439.9837.2938.3238.3221,602,400
Feb 23, 202239.8040.3839.3939.7439.749,462,300
Feb 22, 202241.4341.5638.9639.5539.5520,930,000
Feb 18, 202240.4941.1139.7140.2140.2111,301,500
Feb 17, 202241.0941.5540.8141.1141.119,526,500
Feb 16, 202240.6742.6440.6541.6941.6921,249,800
Feb 15, 202238.4440.1838.1240.0940.0914,924,600
Feb 14, 202240.4040.4339.0039.3039.3012,804,400
Feb 11, 202239.4140.7439.0940.6240.6215,533,600
Feb 10, 202239.1840.5638.9439.1739.1711,082,700
Feb 09, 202239.0139.7238.8639.4039.4012,472,500
Feb 08, 202240.0540.1438.5838.9038.9013,575,900
Feb 08, 20220.125 Dividend
Feb 07, 202238.2440.8838.0440.2740.1520,523,700
Feb 04, 202239.0239.6038.5138.5138.3919,955,400
Feb 03, 202239.4339.4338.4138.5838.4612,302,100
Feb 02, 202239.5739.5738.6439.2539.1316,356,600
Feb 01, 202238.7739.8638.4439.5239.4018,792,000
Jan 31, 202239.2339.5838.6339.0738.9516,444,600
Jan 28, 202238.9240.3438.6939.6839.5618,155,000
Jan 27, 202240.2641.0438.2238.8638.7424,350,400
Jan 26, 202239.0640.2838.4239.8039.6825,985,100
Jan 25, 202236.5139.0035.7638.7938.6724,167,100
Jan 24, 202235.2936.6834.6836.6036.4917,956,500
Jan 21, 202237.5537.6035.6836.3636.2515,762,200
Jan 20, 202236.6738.3336.6737.0536.9314,720,200
Jan 19, 202237.8337.9936.6337.1036.9811,154,600
Jan 18, 202238.1138.5336.9937.5437.4219,101,100
Jan 14, 202236.2337.9036.1337.8137.6917,414,000
Jan 13, 202236.4737.1236.0336.1736.0612,799,600
Jan 12, 202236.5236.7635.9536.4536.3413,196,800
Jan 11, 202235.4036.5335.2336.4836.3715,432,500
Jan 10, 202234.9735.3934.4835.1235.0115,515,600
Jan 07, 202234.0235.1434.0035.0334.9214,324,300
Jan 06, 202234.3734.4233.4434.0533.9411,163,900
Jan 05, 202233.6234.0733.2433.2633.1615,846,900
Jan 04, 202232.1433.5332.1333.2633.1617,954,000
Jan 03, 202230.0731.9729.9831.7231.6218,781,000
Dec 31, 202129.5730.1629.4929.9529.867,785,200
Dec 30, 202129.7030.0529.6429.8229.737,205,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...