SLB - Schlumberger Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202036.0736.5335.5736.4336.4311,840,800
Jan 22, 202036.8036.8236.2336.6836.6812,796,800
Jan 21, 202037.6337.7336.8936.9536.9516,710,200
Jan 17, 202039.0139.9738.1838.3738.3717,644,600
Jan 16, 202038.5738.9338.3538.7838.7811,771,100
Jan 15, 202039.2039.3638.1438.3338.3313,737,700
Jan 14, 202038.9839.5338.3939.5339.5313,958,700
Jan 13, 202039.8339.8438.9739.2339.2311,665,600
Jan 10, 202039.7340.0939.5139.8339.838,089,700
Jan 09, 202039.5240.0938.7339.8639.8612,186,000
Jan 08, 202040.2840.4439.3139.4139.4111,327,600
Jan 07, 202040.5340.6139.7340.6140.6110,971,700
Jan 06, 202040.6141.0840.1940.8240.8215,534,100
Jan 03, 202041.0041.1440.0040.5640.569,752,000
Jan 02, 202040.5240.7240.0840.1740.179,147,400
Dec 31, 201940.0140.2239.5340.2040.2010,649,000
Dec 30, 201940.0140.7540.0040.4040.408,155,800
Dec 27, 201940.1340.3839.8340.0040.006,769,100
Dec 26, 201940.8640.8839.9340.0740.077,629,700
Dec 24, 201940.7440.9340.3540.6540.653,860,400
Dec 23, 201939.4440.8939.4340.7940.799,911,300
Dec 20, 201939.9339.9739.1839.4339.4313,465,800
Dec 19, 201939.5939.8339.4839.6139.617,048,600
Dec 18, 201939.2040.0038.9739.6239.629,204,400
Dec 17, 201939.5039.9239.3039.4639.469,658,500
Dec 16, 201939.1139.8439.1139.4039.4012,149,000
Dec 13, 201939.3539.5138.5539.0039.0011,981,100
Dec 12, 201938.4239.6438.3339.0739.0713,609,000
Dec 11, 201937.5038.5037.4838.4038.4015,742,800
Dec 10, 201937.2337.4836.7137.3437.349,497,000
Dec 09, 201936.5437.4636.5437.1637.168,713,500
Dec 06, 201936.0637.0336.0136.8936.898,525,400
Dec 05, 201936.4036.4735.5635.8535.856,836,700
Dec 04, 201935.4836.3635.2836.1936.199,780,100
Dec 03, 201935.1635.3934.5234.9934.9910,351,800
Dec 03, 20190.5 Dividend
Dec 02, 201936.4537.0236.3336.3635.868,583,000
Nov 29, 201936.2836.4835.9236.2035.705,445,400
Nov 27, 201936.4136.9436.1336.7736.266,538,200
Nov 26, 201936.9837.2236.2236.3935.899,578,300
Nov 25, 201936.3037.2036.0337.0836.578,711,700
Nov 22, 201936.7037.0936.2436.6136.117,515,000
Nov 21, 201936.4236.9236.0436.6236.1211,451,700
Nov 20, 201934.3636.2334.1436.1435.6415,805,500
Nov 19, 201934.5234.6834.0434.3133.8410,174,100
Nov 18, 201934.9835.0034.1434.6934.2111,671,500
Nov 15, 201934.9435.7234.9335.3634.879,017,400
Nov 14, 201934.9635.3534.5034.7134.2314,068,000
Nov 13, 201936.0036.0634.9835.0334.559,728,100
Nov 12, 201936.5037.2036.0336.2135.7111,652,100
Nov 11, 201935.7536.5035.3136.4135.918,804,100
Nov 08, 201935.7636.5135.0236.3435.848,382,200
Nov 07, 201936.1436.7835.8236.0835.588,832,400
Nov 06, 201936.6036.7235.3335.5635.0710,647,900
Nov 05, 201936.4337.0736.4236.7236.2215,720,300
Nov 04, 201934.9036.4634.7836.2435.7414,206,000
Nov 01, 201933.0534.5332.9734.4433.9711,094,400
Oct 31, 201933.1233.1232.3532.6932.2410,079,200
Oct 30, 201934.6634.7533.0033.1032.6413,940,300
Oct 29, 201934.7535.0134.2034.7934.3110,309,100
Oct 28, 201935.3935.5634.8135.0234.5412,727,500
Oct 25, 201935.0035.3134.5935.0934.6112,385,700
Oct 24, 201935.4035.5234.2835.1134.6311,551,700
Oct 23, 201934.5735.6534.2235.3334.8412,862,300
Oct 22, 201933.7635.1933.4634.8234.3417,598,700
Oct 21, 201932.2233.8032.2233.5933.1316,441,100
Oct 18, 201932.1933.2032.0932.3131.8717,218,300
Oct 17, 201932.2232.3131.7731.8931.4515,730,800
Oct 16, 201932.8033.0731.9531.9531.5122,004,600
Oct 15, 201932.4733.5132.3632.8132.368,943,600
Oct 14, 201931.9932.8331.7432.5732.129,294,400
Oct 11, 201931.5032.9231.2732.4832.0312,652,600
Oct 10, 201931.0131.3930.7131.0730.6412,784,900
Oct 09, 201930.9431.1630.7230.9030.4812,176,900
Oct 08, 201931.4931.8630.6530.7130.2916,807,100
Oct 07, 201932.1132.6231.7931.8031.3615,854,500
Oct 04, 201932.0832.4131.6931.8831.4410,554,400
Oct 03, 201931.5932.3131.4632.0531.6111,557,200
Oct 02, 201932.6432.7531.6531.7631.3213,468,900
Oct 01, 201934.3634.5732.6732.7032.2512,617,900
Sep 30, 201934.1534.4733.8134.1733.709,583,500
Sep 27, 201934.2634.9334.1134.3333.869,969,900
Sep 26, 201935.0035.1034.2934.5434.0712,359,300
Sep 25, 201935.3035.5534.8335.2434.7611,344,800
Sep 24, 201937.1337.2235.4235.5635.0712,212,700
Sep 23, 201936.8137.5036.6037.3336.825,849,400
Sep 20, 201937.8838.0537.1737.3036.7917,917,800
Sep 19, 201938.5038.5837.6437.7637.246,234,900
Sep 18, 201937.6338.4437.5438.0337.516,949,000
Sep 17, 201938.9238.9737.5138.1737.6513,493,400
Sep 16, 201940.0340.2538.8439.3138.7722,533,100
Sep 13, 201937.4338.0836.8037.3336.828,453,300
Sep 12, 201936.5337.0635.5036.9036.3913,089,500
Sep 11, 201937.6438.8337.0837.3236.8117,918,600
Sep 10, 201937.0538.3936.8337.4636.9419,638,200
Sep 09, 201934.5036.4634.3336.2335.7313,461,600
Sep 06, 201933.8034.4833.2634.2033.7311,976,700
Sep 05, 201933.3734.8033.2834.0633.5912,117,900
Sep 04, 201932.2833.4331.9432.9832.5311,018,400
Sep 03, 201931.1831.8631.1131.7231.289,366,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...