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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	41.39	42.07	40.43	41.12	41.12	9,857,900
May 19, 2022	40.04	41.42	40.01	40.85	40.85	12,123,900
May 18, 2022	43.34	43.52	40.52	41.13	41.13	9,734,900
May 17, 2022	42.52	43.43	42.41	42.95	42.95	9,936,900
May 16, 2022	40.86	42.58	40.80	42.14	42.14	10,181,600
May 13, 2022	39.69	40.83	39.57	40.74	40.74	9,796,800
May 12, 2022	37.98	39.07	37.08	39.03	39.03	13,434,300
May 11, 2022	38.42	39.93	38.26	38.37	38.37	11,569,100
May 10, 2022	38.47	39.15	36.96	37.89	37.89	11,063,400
May 09, 2022	41.84	42.17	38.03	38.04	38.04	14,845,900
May 06, 2022	42.58	43.60	41.51	43.03	43.03	12,390,800
May 05, 2022	43.24	43.43	41.42	42.08	42.08	16,281,500
May 04, 2022	41.29	42.69	40.45	42.60	42.60	11,713,700
May 03, 2022	38.99	40.49	38.91	40.15	40.15	8,876,500
May 02, 2022	38.34	39.52	38.17	39.11	39.11	11,445,200
Apr 29, 2022	40.52	40.91	38.83	39.01	39.01	10,611,400
Apr 28, 2022	40.36	40.49	38.54	40.11	40.11	11,502,600
Apr 27, 2022	40.15	40.46	39.29	39.95	39.95	10,619,400
Apr 26, 2022	38.80	40.63	38.02	39.54	39.54	19,941,000
Apr 25, 2022	40.00	40.03	36.95	38.69	38.69	23,976,100
Apr 22, 2022	39.97	43.49	39.69	41.65	41.65	20,746,000
Apr 21, 2022	43.34	43.43	40.12	40.65	40.65	18,181,500
Apr 20, 2022	43.57	43.87	41.78	42.68	42.68	11,945,100
Apr 19, 2022	43.13	44.51	43.00	43.43	43.43	10,033,700
Apr 18, 2022	43.55	44.44	43.15	43.68	43.68	11,127,900
Apr 14, 2022	42.36	43.47	42.14	43.25	43.25	10,714,500
Apr 13, 2022	42.10	42.67	41.51	42.57	42.57	8,596,100
Apr 12, 2022	41.99	42.91	41.30	41.53	41.53	8,112,800
Apr 11, 2022	42.64	42.64	41.27	41.33	41.33	7,999,000
Apr 08, 2022	41.33	42.72	41.11	42.55	42.55	10,526,400
Apr 07, 2022	41.01	41.46	39.74	40.97	40.97	8,895,800
Apr 06, 2022	40.97	41.34	40.32	40.78	40.78	8,726,600
Apr 05, 2022	41.47	42.36	40.38	40.46	40.46	10,473,900
Apr 04, 2022	41.92	42.27	40.74	41.55	41.55	10,618,200
Apr 01, 2022	41.20	42.47	41.18	41.69	41.69	12,210,600
Mar 31, 2022	41.69	42.41	41.24	41.31	41.31	11,618,700
Mar 30, 2022	42.83	43.45	41.95	42.21	42.21	10,201,700
Mar 29, 2022	40.49	42.80	40.19	42.63	42.63	13,207,500
Mar 28, 2022	42.60	42.64	41.44	41.73	41.73	13,984,200
Mar 25, 2022	42.47	43.70	42.27	43.68	43.68	12,252,900
Mar 24, 2022	42.49	43.72	42.31	42.64	42.64	16,281,400
Mar 23, 2022	42.12	42.87	41.99	42.41	42.41	19,967,500
Mar 22, 2022	41.20	42.01	40.87	41.20	41.20	15,467,100
Mar 21, 2022	40.67	41.49	40.52	41.19	41.19	19,283,700
Mar 18, 2022	39.45	40.29	39.14	39.73	39.73	28,267,600
Mar 17, 2022	38.75	39.84	38.31	39.51	39.51	37,986,300
Mar 16, 2022	39.37	39.88	37.60	37.88	37.88	27,499,200
Mar 15, 2022	39.82	40.55	38.69	39.26	39.26	17,239,000
Mar 14, 2022	42.07	42.07	40.84	41.55	41.55	14,389,400
Mar 11, 2022	42.68	43.70	42.44	42.90	42.90	13,251,200
Mar 10, 2022	43.10	43.72	42.09	43.40	43.40	15,498,300
Mar 09, 2022	43.39	44.28	41.50	42.56	42.56	30,347,200
Mar 08, 2022	43.05	46.27	43.05	45.08	45.08	41,068,100
Mar 07, 2022	39.49	43.40	39.38	42.10	42.10	29,778,900
Mar 04, 2022	38.15	39.07	37.70	38.94	38.94	22,922,900
Mar 03, 2022	38.63	38.83	37.52	38.52	38.52	22,756,100
Mar 02, 2022	38.57	39.47	38.19	39.24	39.24	16,209,100
Mar 01, 2022	39.64	39.92	36.67	37.67	37.67	20,586,200
Feb 28, 2022	38.88	39.27	37.97	39.24	39.24	14,946,300
Feb 25, 2022	38.44	39.60	38.29	39.45	39.45	11,382,000
Feb 24, 2022	39.74	39.98	37.29	38.32	38.32	21,602,400
Feb 23, 2022	39.80	40.38	39.39	39.74	39.74	9,462,300
Feb 22, 2022	41.43	41.56	38.96	39.55	39.55	20,930,000
Feb 18, 2022	40.49	41.11	39.71	40.21	40.21	11,301,500
Feb 17, 2022	41.09	41.55	40.81	41.11	41.11	9,526,500
Feb 16, 2022	40.67	42.64	40.65	41.69	41.69	21,249,800
Feb 15, 2022	38.44	40.18	38.12	40.09	40.09	14,924,600
Feb 14, 2022	40.40	40.43	39.00	39.30	39.30	12,804,400
Feb 11, 2022	39.41	40.74	39.09	40.62	40.62	15,533,600
Feb 10, 2022	39.18	40.56	38.94	39.17	39.17	11,082,700
Feb 09, 2022	39.01	39.72	38.86	39.40	39.40	12,472,500
Feb 08, 2022	40.05	40.14	38.58	38.90	38.90	13,575,900
Feb 08, 2022	0.125 Dividend
Feb 07, 2022	38.24	40.88	38.04	40.27	40.15	20,523,700
Feb 04, 2022	39.02	39.60	38.51	38.51	38.39	19,955,400
Feb 03, 2022	39.43	39.43	38.41	38.58	38.46	12,302,100
Feb 02, 2022	39.57	39.57	38.64	39.25	39.13	16,356,600
Feb 01, 2022	38.77	39.86	38.44	39.52	39.40	18,792,000
Jan 31, 2022	39.23	39.58	38.63	39.07	38.95	16,444,600
Jan 28, 2022	38.92	40.34	38.69	39.68	39.56	18,155,000
Jan 27, 2022	40.26	41.04	38.22	38.86	38.74	24,350,400
Jan 26, 2022	39.06	40.28	38.42	39.80	39.68	25,985,100
Jan 25, 2022	36.51	39.00	35.76	38.79	38.67	24,167,100
Jan 24, 2022	35.29	36.68	34.68	36.60	36.49	17,956,500
Jan 21, 2022	37.55	37.60	35.68	36.36	36.25	15,762,200
Jan 20, 2022	36.67	38.33	36.67	37.05	36.93	14,720,200
Jan 19, 2022	37.83	37.99	36.63	37.10	36.98	11,154,600
Jan 18, 2022	38.11	38.53	36.99	37.54	37.42	19,101,100
Jan 14, 2022	36.23	37.90	36.13	37.81	37.69	17,414,000
Jan 13, 2022	36.47	37.12	36.03	36.17	36.06	12,799,600
Jan 12, 2022	36.52	36.76	35.95	36.45	36.34	13,196,800
Jan 11, 2022	35.40	36.53	35.23	36.48	36.37	15,432,500
Jan 10, 2022	34.97	35.39	34.48	35.12	35.01	15,515,600
Jan 07, 2022	34.02	35.14	34.00	35.03	34.92	14,324,300
Jan 06, 2022	34.37	34.42	33.44	34.05	33.94	11,163,900
Jan 05, 2022	33.62	34.07	33.24	33.26	33.16	15,846,900
Jan 04, 2022	32.14	33.53	32.13	33.26	33.16	17,954,000
Jan 03, 2022	30.07	31.97	29.98	31.72	31.62	18,781,000
Dec 31, 2021	29.57	30.16	29.49	29.95	29.86	7,785,200
Dec 30, 2021	29.70	30.05	29.64	29.82	29.73	7,205,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.80(+0.03%)

CAD/USD0.7811+0.0021(+0.27%)

CRUDE OIL110.69+0.41(+0.37%)

BTC-CAD38,496.58+666.94(+1.76%)

Schlumberger Limited (SLB)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.80(+0.03%)

CAD/USD
0.7811
+0.0021(+0.27%)

CRUDE OIL
110.69
+0.41(+0.37%)

BTC-CAD
38,496.58
+666.94(+1.76%)