U.S. Markets close in 6 hrs 13 mins

Schlumberger Limited (SLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.95+0.31 (+1.43%)
As of 9:47AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202021.8522.0221.7421.9521.95951,387
Dec 02, 202020.9522.0720.8721.6421.649,729,700
Dec 01, 202021.3721.5820.8721.0721.0712,721,100
Dec 01, 20200.125 Dividend
Nov 30, 202021.9621.9820.7820.7920.6721,516,100
Nov 27, 202021.9722.1121.7121.8821.756,550,900
Nov 25, 202021.7322.3121.6622.1021.9712,188,700
Nov 24, 202022.4422.5021.9222.2322.1020,774,100
Nov 23, 202020.6021.6520.4521.6121.4814,791,600
Nov 20, 202020.3620.5019.9820.2120.0910,300,900
Nov 19, 202019.6920.5019.5520.4620.3411,924,300
Nov 18, 202020.1820.5719.9219.9719.8515,408,300
Nov 17, 202019.4420.1019.2720.0919.9713,972,500
Nov 16, 202018.8920.0518.5620.0419.9223,092,800
Nov 13, 202017.4418.1117.4218.0017.899,321,400
Nov 12, 202017.3517.8817.1617.3017.2010,762,200
Nov 11, 202018.5018.5117.4017.7117.6016,402,100
Nov 10, 202018.7718.9118.0018.3118.2019,098,500
Nov 09, 202017.0218.7616.9318.2518.1431,835,600
Nov 06, 202015.4915.8315.1415.2215.1310,324,200
Nov 05, 202015.9016.1315.5015.5215.4315,004,600
Nov 04, 202015.7016.2015.0715.9715.8717,689,400
Nov 03, 202015.9216.0515.5615.7615.6713,028,200
Nov 02, 202015.1215.8014.7815.5815.4918,490,900
Oct 30, 202014.4114.9614.3214.9414.8517,496,700
Oct 29, 202013.9014.4913.7014.4514.3616,151,800
Oct 28, 202014.5014.7514.1514.1814.0918,198,000
Oct 27, 202015.1115.2314.7515.0915.0014,749,700
Oct 26, 202015.1515.2614.8615.1715.0817,382,400
Oct 23, 202015.4615.7815.1715.4015.3113,862,100
Oct 22, 202015.0615.4214.9115.3015.2115,937,500
Oct 21, 202015.3615.5914.9815.0114.9218,537,500
Oct 20, 202015.2415.6515.1815.4915.4020,802,200
Oct 19, 202015.1615.4414.9115.0114.9218,285,500
Oct 16, 202015.6216.2614.9014.9714.8839,866,400
Oct 15, 202015.7516.4415.5516.4216.3215,709,600
Oct 14, 202015.7516.5115.7415.9515.8515,876,700
Oct 13, 202015.9616.1415.5215.7315.6414,015,000
Oct 12, 202016.0316.2015.7616.1216.0212,381,400
Oct 09, 202016.5816.6016.0516.2316.1311,704,100
Oct 08, 202016.1216.4415.9416.4316.3310,855,600
Oct 07, 202015.7216.0315.5815.9515.8510,374,000
Oct 06, 202016.4416.5615.6415.6715.5813,187,300
Oct 05, 202015.7716.1315.6316.0715.9712,192,000
Oct 02, 202014.5715.7314.5215.5715.4814,625,800
Oct 01, 202015.3615.5314.8815.0114.9217,901,600
Sep 30, 202015.8116.0215.4215.5615.4715,523,900
Sep 29, 202016.3516.4015.4715.6015.5115,827,200
Sep 28, 202016.3616.8516.2616.4516.3511,912,400
Sep 25, 202016.2816.4115.8215.9215.8216,290,200
Sep 24, 202016.3417.0815.9316.6216.5217,772,300
Sep 23, 202017.2817.6216.5916.6116.5110,684,200
Sep 22, 202017.4117.7417.1717.3317.238,862,700
Sep 21, 202018.1018.1917.0917.2717.1716,106,800
Sep 18, 202018.7919.3418.5218.7318.6219,118,700
Sep 17, 202018.8119.1318.4519.0818.9711,677,400
Sep 16, 202018.5419.3918.2219.1819.0614,177,400
Sep 15, 202018.0718.4517.9718.2018.0910,611,400
Sep 14, 202017.8918.2117.6418.0317.929,913,100
Sep 11, 202017.7617.9717.4917.8717.768,634,200
Sep 10, 202018.6518.6517.6417.7117.6016,190,800
Sep 09, 202018.4818.7418.3718.6118.509,925,300
Sep 08, 202018.9019.0217.9318.3818.2715,677,400
Sep 04, 202019.3519.6818.8919.3119.1915,384,300
Sep 03, 202018.7719.5618.6719.1219.0116,863,200
Sep 02, 202018.5318.7918.3618.7718.6610,875,100
Sep 01, 202018.5218.9218.4618.6318.529,448,600
Sep 01, 20200.125 Dividend
Aug 31, 202019.5019.5418.9419.0118.7713,596,300
Aug 28, 202018.8019.4618.7719.4219.1812,613,700
Aug 27, 202018.7518.8718.4418.7018.478,549,000
Aug 26, 202019.2319.2718.6418.6718.447,982,000
Aug 25, 202019.9719.9819.1119.2619.0211,012,500
Aug 24, 202018.7219.7318.6719.5519.308,702,700
Aug 21, 202018.5518.7018.3718.5818.358,913,900
Aug 20, 202019.3919.5818.7718.7718.5310,240,700
Aug 19, 202019.7420.1319.6319.7219.478,055,100
Aug 18, 202019.8620.1519.6819.7719.527,845,500
Aug 17, 202019.9520.2419.8620.0119.768,658,100
Aug 14, 202019.6720.1719.5920.0719.827,290,300
Aug 13, 202020.2920.2919.7319.8719.628,551,500
Aug 12, 202020.6620.7619.8120.3620.1014,561,500
Aug 11, 202020.8621.2720.1920.3020.0512,373,700
Aug 10, 202019.5620.3919.4820.2219.9711,555,800
Aug 07, 202019.1919.6519.0219.6319.387,083,800
Aug 06, 202019.4519.6919.2119.3219.086,751,100
Aug 05, 202019.6619.9519.3719.5019.269,590,700
Aug 04, 202018.6819.3618.6019.2318.9910,141,800
Aug 03, 202018.1018.9717.8718.7218.499,618,800
Jul 31, 202018.1118.5617.9218.1417.9115,346,800
Jul 30, 202019.0519.1618.2018.4418.2115,563,300
Jul 29, 202019.1019.4818.9519.4319.197,444,900
Jul 28, 202019.4919.6018.9919.1518.9114,551,100
Jul 27, 202019.7019.7319.1419.6819.4315,020,100
Jul 24, 202019.5019.6618.9019.4819.2416,738,200
Jul 23, 202018.9819.3618.7819.3019.0613,233,200
Jul 22, 202019.3019.4518.9119.1718.9312,653,600
Jul 21, 202018.8619.9218.7619.5619.3118,805,900
Jul 20, 202018.6018.9518.3918.4418.2113,673,700
Jul 17, 202018.9619.1818.4518.6218.398,818,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...