Mail

SLB - Schlumberger Limited

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 02, 2020	18.18	18.49	17.90	18.14	18.14	5,417,403
Jul. 01, 2020	18.50	18.78	17.70	17.72	17.72	13,921,100
Jun. 30, 2020	17.78	18.51	17.59	18.39	18.39	18,613,000
Jun. 29, 2020	17.63	18.29	17.46	18.01	18.01	14,061,300
Jun. 26, 2020	18.18	18.19	17.30	17.44	17.44	18,480,300
Jun. 25, 2020	17.64	18.59	17.50	18.42	18.42	18,885,600
Jun. 24, 2020	19.09	19.20	17.85	17.86	17.86	17,967,800
Jun. 23, 2020	19.97	20.13	19.44	19.57	19.57	18,440,100
Jun. 22, 2020	19.48	20.00	19.36	19.82	19.82	9,110,100
Jun. 19, 2020	20.94	20.96	19.45	19.71	19.71	22,249,100
Jun. 18, 2020	19.31	20.23	19.19	20.18	20.18	15,867,700
Jun. 17, 2020	19.51	20.04	19.27	19.83	19.83	15,813,100
Jun. 16, 2020	20.58	20.67	19.17	19.55	19.55	17,831,200
Jun. 15, 2020	17.98	19.61	17.71	19.32	19.32	12,742,000
Jun. 12, 2020	19.57	19.82	18.44	19.00	19.00	14,644,600
Jun. 11, 2020	19.12	19.72	18.45	18.51	18.51	19,638,300
Jun. 10, 2020	21.98	22.06	20.94	20.96	20.96	16,602,500
Jun. 09, 2020	22.56	22.88	21.71	22.51	22.51	17,914,700
Jun. 08, 2020	23.37	23.74	22.54	23.65	23.65	21,082,500
Jun. 05, 2020	22.33	23.09	21.57	21.99	21.99	26,486,400
Jun. 04, 2020	19.63	20.61	19.36	20.33	20.33	20,361,300
Jun. 03, 2020	19.33	19.71	19.09	19.61	19.61	13,986,600
Jun. 02, 2020	18.50	19.04	18.46	18.86	18.86	16,286,900
Jun. 02, 2020	0.125 Dividend
Jun. 01, 2020	18.51	18.86	18.24	18.43	18.31	10,251,700
May 29, 2020	18.55	18.73	17.79	18.47	18.34	21,019,700
May 28, 2020	19.14	19.36	18.64	18.79	18.66	10,372,900
May 27, 2020	18.89	19.27	18.19	19.05	18.92	13,778,600
May 26, 2020	18.31	18.67	18.17	18.40	18.28	11,760,900
May 22, 2020	17.57	17.72	17.09	17.58	17.46	9,974,700
May 21, 2020	18.22	18.50	17.54	17.79	17.67	17,533,800
May 20, 2020	17.47	18.25	17.30	18.21	18.09	14,142,800
May 19, 2020	17.81	17.86	17.05	17.11	16.99	12,776,600
May 18, 2020	17.04	18.09	17.00	17.95	17.83	22,665,400
May 15, 2020	15.98	16.51	15.83	15.95	15.84	10,347,800
May 14, 2020	15.50	16.53	15.14	16.10	15.99	13,323,200
May 13, 2020	16.87	16.96	15.75	15.85	15.74	15,827,300
May 12, 2020	17.50	17.82	16.90	17.08	16.96	14,169,600
May 11, 2020	17.70	17.94	17.11	17.36	17.24	12,656,700
May 08, 2020	17.12	18.10	17.09	18.05	17.93	16,423,600
May 07, 2020	16.31	17.05	16.29	16.73	16.62	14,609,800
May 06, 2020	16.24	16.56	15.81	15.82	15.71	8,990,700
May 05, 2020	16.97	17.33	16.12	16.25	16.14	15,936,300
May 04, 2020	15.26	16.26	15.11	16.23	16.12	23,079,600
May 01, 2020	16.32	16.65	15.51	15.75	15.64	18,752,100
Apr. 30, 2020	18.25	18.25	16.67	16.82	16.71	25,778,200
Apr. 29, 2020	16.95	18.25	16.77	18.20	18.08	19,406,700
Apr. 28, 2020	16.40	16.66	15.90	16.15	16.04	18,234,000
Apr. 27, 2020	15.75	16.39	15.18	16.05	15.94	17,717,100
Apr. 24, 2020	16.85	17.40	15.98	16.11	16.00	22,714,200
Apr. 23, 2020	15.85	16.85	15.75	16.52	16.41	20,619,600
Apr. 22, 2020	15.46	16.04	14.94	15.34	15.24	20,604,000
Apr. 21, 2020	14.84	15.62	14.37	14.69	14.59	22,926,600
Apr. 20, 2020	14.07	15.74	14.01	15.21	15.11	21,290,600
Apr. 17, 2020	14.72	15.40	14.20	15.28	15.18	33,939,700
Apr. 16, 2020	14.64	14.79	13.96	14.05	13.95	18,242,900
Apr. 15, 2020	14.67	14.98	14.02	14.73	14.63	22,681,400
Apr. 14, 2020	16.00	16.45	15.45	15.54	15.43	20,214,400
Apr. 13, 2020	16.62	16.82	15.70	15.95	15.84	16,740,700
Apr. 09, 2020	18.38	18.60	15.88	16.47	16.36	25,107,500
Apr. 08, 2020	16.90	17.39	16.43	17.28	17.16	16,039,000
Apr. 07, 2020	16.93	17.70	16.25	16.47	16.36	29,091,500
Apr. 06, 2020	14.96	15.82	14.53	15.67	15.56	24,572,200
Apr. 03, 2020	14.48	14.60	13.78	14.29	14.19	24,822,900
Apr. 02, 2020	13.10	14.99	12.95	13.88	13.79	33,976,500
Apr. 01, 2020	13.09	13.19	12.17	12.59	12.50	25,393,800
Mar. 31, 2020	13.88	13.89	13.30	13.49	13.40	25,754,200
Mar. 30, 2020	13.35	13.69	12.95	13.28	13.19	25,981,500
Mar. 27, 2020	14.54	14.70	13.74	13.76	13.67	21,794,500
Mar. 26, 2020	14.51	15.64	14.38	15.52	15.41	22,180,200
Mar. 25, 2020	14.99	15.87	13.58	14.60	14.50	24,201,200
Mar. 24, 2020	13.54	14.93	13.50	14.65	14.55	25,812,600
Mar. 23, 2020	14.17	14.43	12.60	12.83	12.74	24,393,500
Mar. 20, 2020	14.30	14.58	13.10	14.28	14.18	32,875,200
Mar. 19, 2020	12.17	14.28	11.87	13.87	13.78	25,449,300
Mar. 18, 2020	13.00	13.72	11.89	12.05	11.97	28,198,200
Mar. 17, 2020	14.54	14.56	13.11	14.00	13.91	25,536,500
Mar. 16, 2020	14.02	16.04	13.26	14.41	14.31	24,971,100
Mar. 13, 2020	15.72	16.17	14.32	16.16	16.05	29,182,100
Mar. 12, 2020	15.62	16.69	14.41	14.42	14.32	47,922,900
Mar. 11, 2020	17.32	18.14	17.05	17.38	17.26	33,291,900
Mar. 10, 2020	19.14	19.23	17.13	18.19	18.07	40,409,000
Mar. 09, 2020	17.90	17.90	12.91	17.31	17.19	86,148,000
Mar. 06, 2020	24.88	25.16	23.52	23.85	23.69	23,793,200
Mar. 05, 2020	26.13	26.25	25.24	25.83	25.65	15,754,600
Mar. 04, 2020	27.21	27.38	26.26	27.08	26.90	16,155,900
Mar. 03, 2020	27.62	27.91	26.27	26.81	26.63	22,020,400
Mar. 02, 2020	27.65	27.79	26.17	27.79	27.60	23,253,000
Feb. 28, 2020	25.81	27.16	25.45	27.09	26.91	26,832,500
Feb. 27, 2020	27.53	28.28	26.82	26.84	26.66	23,762,100
Feb. 26, 2020	29.59	29.74	28.38	28.38	28.19	19,240,700
Feb. 25, 2020	30.99	31.05	29.22	29.34	29.14	18,709,700
Feb. 24, 2020	31.89	31.99	30.81	30.93	30.72	16,714,900
Feb. 21, 2020	33.47	33.55	32.87	33.39	33.16	7,246,300
Feb. 20, 2020	34.49	34.71	33.78	33.83	33.60	7,836,000
Feb. 19, 2020	33.88	34.34	33.64	34.29	34.06	6,592,300
Feb. 18, 2020	33.90	33.99	32.88	33.65	33.42	11,792,800
Feb. 14, 2020	34.81	34.87	34.14	34.42	34.19	7,904,500
Feb. 13, 2020	34.84	35.02	33.97	34.67	34.43	11,718,000
Feb. 12, 2020	35.22	35.38	34.44	35.05	34.81	9,094,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...