SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201938.1938.7837.9638.7838.7813,563,000
Jul 17, 201939.8240.0738.5538.6338.6312,523,600
Jul 16, 201940.3540.7639.8840.0740.079,257,000
Jul 15, 201940.8541.0040.3440.4740.476,903,800
Jul 12, 201941.1141.4040.7040.8140.816,788,100
Jul 11, 201940.6041.0040.0740.9740.979,695,200
Jul 10, 201940.6140.8940.2940.6240.627,003,300
Jul 09, 201939.7840.2239.5540.2040.208,699,200
Jul 08, 201939.4340.1039.2839.8939.8910,899,100
Jul 05, 201939.2039.6039.0839.5739.575,885,500
Jul 03, 201939.1439.5138.9039.4939.494,954,500
Jul 02, 201939.4439.4438.6339.1839.188,732,500
Jul 01, 201940.4240.6339.2639.3239.3213,081,000
Jun 28, 201939.2339.7839.1939.7439.749,742,700
Jun 27, 201939.1839.3538.8539.1139.116,417,500
Jun 26, 201939.0339.7538.7639.0239.028,362,900
Jun 25, 201938.5838.7438.1038.5838.587,969,100
Jun 24, 201938.7039.1838.4238.6538.659,348,100
Jun 21, 201938.3638.9138.0838.8838.8816,111,400
Jun 20, 201937.3938.3537.2838.2538.2513,067,900
Jun 19, 201937.1037.1336.3136.5136.5110,273,200
Jun 18, 201936.6937.3836.5436.9336.9310,127,400
Jun 17, 201935.7736.7335.6936.6636.667,574,600
Jun 14, 201936.6736.7035.6435.9335.9311,571,500
Jun 13, 201936.1836.9635.9236.7936.7914,336,200
Jun 12, 201936.8036.8035.5035.5835.5812,258,800
Jun 11, 201936.0937.0235.8036.6936.6912,121,500
Jun 10, 201935.8136.2235.3835.4735.4712,121,000
Jun 07, 201935.4136.1535.2135.6035.6012,881,200
Jun 06, 201934.9335.5734.6635.0535.0512,356,100
Jun 05, 201935.8135.8534.6934.9434.949,098,900
Jun 04, 201935.5135.9835.1635.7335.738,021,100
Jun 04, 20190.5 Dividend
Jun 03, 201934.9935.6534.8335.4934.999,878,700
May 31, 201934.7234.9434.4634.6934.2011,445,600
May 30, 201936.0436.2835.1235.1834.6811,763,600
May 29, 201936.0036.2735.4636.1835.6710,072,100
May 28, 201937.1037.1336.4436.5035.9911,869,600
May 24, 201937.6537.9036.9337.0036.487,665,200
May 23, 201937.5337.5336.8037.4936.9612,398,900
May 22, 201939.1639.2638.0138.3437.807,429,900
May 21, 201939.2939.7338.9639.5038.946,716,300
May 20, 201938.8339.1638.6639.1238.575,922,600
May 17, 201939.5039.7538.9439.0238.477,252,400
May 16, 201939.5940.0139.4739.8639.307,632,500
May 15, 201938.4139.4438.4039.3338.7810,558,400
May 14, 201938.4939.9738.3639.0038.4512,042,900
May 13, 201938.8839.1537.6338.1637.6216,732,200
May 10, 201939.9040.1238.6539.5639.0012,810,800
May 09, 201939.9240.4539.4940.2739.7012,928,500
May 08, 201940.5240.6039.9240.2739.709,237,900
May 07, 201940.7640.7639.9740.6040.0310,438,900
May 06, 201940.8441.4940.7041.2440.666,571,600
May 03, 201941.5641.8141.1141.2840.707,184,800
May 02, 201940.9841.5540.6741.1240.549,108,300
May 01, 201942.6342.8941.3441.3740.7910,523,300
Apr 30, 201943.8643.9042.3942.6842.0812,163,700
Apr 29, 201943.3444.3743.2543.4342.828,927,300
Apr 26, 201942.9543.4742.4643.3042.698,527,500
Apr 25, 201944.1544.1943.1743.3042.699,404,900
Apr 24, 201945.7245.8144.2444.2443.628,941,800
Apr 23, 201945.6746.0945.2745.8945.248,539,400
Apr 22, 201945.6446.1845.2145.8545.207,901,000
Apr 18, 201948.1348.8845.5145.5644.9215,721,600
Apr 17, 201947.8147.9647.1347.4146.748,346,300
Apr 16, 201946.6447.5546.6147.3446.677,654,400
Apr 15, 201945.5646.8345.2546.4045.7511,178,400
Apr 12, 201946.0046.4545.5845.6545.018,667,000
Apr 11, 201945.5545.9144.9145.3144.675,291,400
Apr 10, 201945.8046.0045.4045.5544.916,148,800
Apr 09, 201945.8646.0445.2245.5844.947,577,500
Apr 08, 201945.1546.2445.1046.1745.5211,421,400
Apr 05, 201944.4145.5444.2645.0044.379,149,600
Apr 04, 201943.4144.1143.0644.1043.486,670,900
Apr 03, 201944.7944.8343.3943.5942.987,230,600
Apr 02, 201944.9045.4544.3544.4943.866,899,400
Apr 01, 201943.9844.9943.7244.7644.139,717,800
Mar 29, 201944.2344.3543.2243.5742.967,984,800
Mar 28, 201942.4943.6842.3343.6243.017,419,800
Mar 27, 201943.0343.2842.3942.6842.085,254,400
Mar 26, 201942.9243.7242.7743.0542.446,500,500
Mar 25, 201941.7642.5541.7242.4741.876,390,000
Mar 22, 201943.7543.9742.3142.4741.877,892,200
Mar 21, 201944.1144.3943.7844.2243.606,168,400
Mar 20, 201943.2344.6043.0844.2943.679,512,500
Mar 19, 201943.7843.9943.0943.2542.648,834,700
Mar 18, 201942.7043.6542.4743.3642.7513,518,800
Mar 15, 201942.7043.1642.3442.3941.7914,144,900
Mar 14, 201943.1543.5043.0543.0942.487,934,400
Mar 13, 201943.0143.3042.8343.1542.548,822,800
Mar 12, 201942.1542.9242.1242.5941.998,230,600
Mar 11, 201941.7942.3241.4442.0841.499,494,500
Mar 08, 201941.7341.7940.8841.2940.7112,739,200
Mar 07, 201943.4243.4642.4542.4941.898,086,500
Mar 06, 201944.5144.7143.2043.3742.769,948,900
Mar 05, 201945.2045.2744.3144.7944.167,391,100
Mar 04, 201945.4345.6644.5745.2444.606,946,300
Mar 01, 201944.2245.1944.2245.1944.558,811,700
Feb 28, 201944.4644.5443.4244.0643.448,846,900
Feb 27, 201944.4044.7844.0844.3543.737,442,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...