Schlumberger Limited (SLB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.61-0.84 (-5.08%)

At close: 2:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	-	-	-	-	-	-
Sep. 29, 2020	16.35	16.40	15.47	15.60	15.60	15,827,200
Sep. 28, 2020	16.36	16.85	16.26	16.45	16.45	11,912,400
Sep. 25, 2020	16.28	16.41	15.82	15.92	15.92	16,290,200
Sep. 24, 2020	16.34	17.08	15.93	16.62	16.62	17,772,300
Sep. 23, 2020	17.28	17.62	16.59	16.61	16.61	10,684,200
Sep. 22, 2020	17.41	17.74	17.17	17.33	17.33	8,862,700
Sep. 21, 2020	18.10	18.19	17.09	17.27	17.27	16,106,800
Sep. 18, 2020	18.79	19.34	18.52	18.73	18.73	19,118,700
Sep. 17, 2020	18.81	19.13	18.45	19.08	19.08	11,677,400
Sep. 16, 2020	18.54	19.39	18.22	19.18	19.18	14,177,400
Sep. 15, 2020	18.07	18.45	17.97	18.20	18.20	10,611,400
Sep. 14, 2020	17.89	18.21	17.64	18.03	18.03	9,913,100
Sep. 11, 2020	17.76	17.97	17.49	17.87	17.87	8,634,200
Sep. 10, 2020	18.65	18.65	17.64	17.71	17.71	16,190,800
Sep. 09, 2020	18.48	18.74	18.37	18.61	18.61	9,925,300
Sep. 08, 2020	18.90	19.02	17.93	18.38	18.38	15,677,400
Sep. 04, 2020	19.35	19.68	18.89	19.31	19.31	15,384,300
Sep. 03, 2020	18.77	19.56	18.67	19.12	19.12	16,863,200
Sep. 02, 2020	18.53	18.79	18.36	18.77	18.77	10,875,100
Sep. 01, 2020	18.52	18.92	18.46	18.63	18.63	9,448,600
Sep. 01, 2020	0.125 Dividend
Aug. 31, 2020	19.50	19.54	18.94	19.01	18.89	13,596,300
Aug. 28, 2020	18.80	19.46	18.77	19.42	19.29	12,613,700
Aug. 27, 2020	18.75	18.87	18.44	18.70	18.58	8,549,000
Aug. 26, 2020	19.23	19.27	18.64	18.67	18.55	7,982,000
Aug. 25, 2020	19.97	19.98	19.11	19.26	19.13	11,012,500
Aug. 24, 2020	18.72	19.73	18.67	19.55	19.42	8,702,700
Aug. 21, 2020	18.55	18.70	18.37	18.58	18.46	8,913,900
Aug. 20, 2020	19.39	19.58	18.77	18.77	18.65	10,240,700
Aug. 19, 2020	19.74	20.13	19.63	19.72	19.59	8,055,100
Aug. 18, 2020	19.86	20.15	19.68	19.77	19.64	7,845,500
Aug. 17, 2020	19.95	20.24	19.86	20.01	19.88	8,658,100
Aug. 14, 2020	19.67	20.17	19.59	20.07	19.94	7,290,300
Aug. 13, 2020	20.29	20.29	19.73	19.87	19.74	8,551,500
Aug. 12, 2020	20.66	20.76	19.81	20.36	20.23	14,561,500
Aug. 11, 2020	20.86	21.27	20.19	20.30	20.17	12,373,700
Aug. 10, 2020	19.56	20.39	19.48	20.22	20.09	11,555,800
Aug. 07, 2020	19.19	19.65	19.02	19.63	19.50	7,083,800
Aug. 06, 2020	19.45	19.69	19.21	19.32	19.19	6,751,100
Aug. 05, 2020	19.66	19.95	19.37	19.50	19.37	9,590,700
Aug. 04, 2020	18.68	19.36	18.60	19.23	19.10	10,141,800
Aug. 03, 2020	18.10	18.97	17.87	18.72	18.60	9,618,800
Jul. 31, 2020	18.11	18.56	17.92	18.14	18.02	15,346,800
Jul. 30, 2020	19.05	19.16	18.20	18.44	18.32	15,563,300
Jul. 29, 2020	19.10	19.48	18.95	19.43	19.30	7,444,900
Jul. 28, 2020	19.49	19.60	18.99	19.15	19.02	14,551,100
Jul. 27, 2020	19.70	19.73	19.14	19.68	19.55	15,020,100
Jul. 24, 2020	19.50	19.66	18.90	19.48	19.35	16,738,200
Jul. 23, 2020	18.98	19.36	18.78	19.30	19.17	13,233,200
Jul. 22, 2020	19.30	19.45	18.91	19.17	19.04	12,653,600
Jul. 21, 2020	18.86	19.92	18.76	19.56	19.43	18,805,900
Jul. 20, 2020	18.60	18.95	18.39	18.44	18.32	13,673,700
Jul. 17, 2020	18.96	19.18	18.45	18.62	18.50	8,818,600
Jul. 16, 2020	18.76	19.22	18.53	18.82	18.70	9,806,100
Jul. 15, 2020	19.00	19.27	18.55	18.90	18.78	13,852,400
Jul. 14, 2020	17.27	18.44	17.12	18.39	18.27	13,525,000
Jul. 13, 2020	17.99	18.00	17.35	17.38	17.27	10,945,400
Jul. 10, 2020	17.09	17.82	16.96	17.79	17.67	9,806,200
Jul. 09, 2020	18.00	18.24	17.09	17.13	17.02	12,015,300
Jul. 08, 2020	18.20	18.61	17.94	18.07	17.95	10,031,300
Jul. 07, 2020	18.63	18.63	18.14	18.18	18.06	9,742,500
Jul. 06, 2020	18.47	18.93	18.31	18.75	18.63	11,469,600
Jul. 02, 2020	18.18	18.49	17.90	17.98	17.86	10,301,000
Jul. 01, 2020	18.50	18.78	17.70	17.72	17.60	13,923,300
Jun. 30, 2020	17.78	18.51	17.59	18.39	18.27	18,613,000
Jun. 29, 2020	17.63	18.29	17.46	18.01	17.89	14,061,300
Jun. 26, 2020	18.18	18.19	17.30	17.44	17.33	18,480,300
Jun. 25, 2020	17.64	18.59	17.50	18.42	18.30	18,885,600
Jun. 24, 2020	19.09	19.20	17.85	17.86	17.74	17,967,800
Jun. 23, 2020	19.97	20.13	19.44	19.57	19.44	18,440,100
Jun. 22, 2020	19.48	20.00	19.36	19.82	19.69	9,110,100
Jun. 19, 2020	20.94	20.96	19.45	19.71	19.58	22,249,100
Jun. 18, 2020	19.31	20.23	19.19	20.18	20.05	15,867,700
Jun. 17, 2020	19.51	20.04	19.27	19.83	19.70	15,813,100
Jun. 16, 2020	20.58	20.67	19.17	19.55	19.42	17,831,200
Jun. 15, 2020	17.98	19.61	17.71	19.32	19.19	12,742,000
Jun. 12, 2020	19.57	19.82	18.44	19.00	18.88	14,644,600
Jun. 11, 2020	19.12	19.72	18.45	18.51	18.39	19,638,300
Jun. 10, 2020	21.98	22.06	20.94	20.96	20.82	16,602,500
Jun. 09, 2020	22.56	22.88	21.71	22.51	22.36	17,914,700
Jun. 08, 2020	23.37	23.74	22.54	23.65	23.49	21,082,500
Jun. 05, 2020	22.33	23.09	21.57	21.99	21.85	26,486,400
Jun. 04, 2020	19.63	20.61	19.36	20.33	20.20	20,361,300
Jun. 03, 2020	19.33	19.71	19.09	19.61	19.48	13,986,600
Jun. 02, 2020	18.50	19.04	18.46	18.86	18.74	16,286,900
Jun. 02, 2020	0.125 Dividend
Jun. 01, 2020	18.51	18.86	18.24	18.43	18.18	10,251,700
May 29, 2020	18.55	18.73	17.79	18.47	18.22	21,019,700
May 28, 2020	19.14	19.36	18.64	18.79	18.54	10,372,900
May 27, 2020	18.89	19.27	18.19	19.05	18.80	13,778,600
May 26, 2020	18.31	18.67	18.17	18.40	18.16	11,760,900
May 22, 2020	17.57	17.72	17.09	17.58	17.35	9,974,700
May 21, 2020	18.22	18.50	17.54	17.79	17.55	17,533,800
May 20, 2020	17.47	18.25	17.30	18.21	17.97	14,142,800
May 19, 2020	17.81	17.86	17.05	17.11	16.88	12,776,600
May 18, 2020	17.04	18.09	17.00	17.95	17.71	22,665,400
May 15, 2020	15.98	16.51	15.83	15.95	15.74	10,347,800
May 14, 2020	15.50	16.53	15.14	16.10	15.89	13,323,200
May 13, 2020	16.87	16.96	15.75	15.85	15.64	15,827,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,212.44-30.37(-0.19%)

S&P 5003,345.51-6.09(-0.18%)

DOW27,534.44-49.62(-0.18%)

Schlumberger Limited (SLB)

S&P/TSX
16,212.44
-30.37(-0.19%)

S&P 500
3,345.51
-6.09(-0.18%)

DOW
27,534.44
-49.62(-0.18%)