Australia markets close in 4 hours 49 minutes

Schlumberger Limited (SLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.83-2.78 (-4.74%)
At close: 04:00PM EDT
55.76 -0.07 (-0.13%)
After hours: 07:56PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202357.7457.8755.3155.8355.8310,881,337
03 Oct 202357.5058.6457.2058.6158.618,407,900
02 Oct 202358.3258.4856.8657.9457.947,553,600
29 Sept 202360.7560.8458.2058.3058.3011,278,100
28 Sept 202360.5561.4160.3160.9460.947,574,000
27 Sept 202360.0061.0759.5860.8060.807,663,100
26 Sept 202359.1559.7858.9759.1359.135,796,100
25 Sept 202358.9359.8858.7459.8459.846,279,300
22 Sept 202359.1859.5058.8459.0459.045,979,000
21 Sept 202360.1060.1058.6358.8258.826,841,600
20 Sept 202360.1361.0459.7559.7959.795,351,100
19 Sept 202361.7061.7059.8360.4360.439,067,700
18 Sept 202361.0061.7860.8261.2161.216,232,100
15 Sept 202361.0661.4260.0760.5860.5819,777,100
14 Sept 202361.3761.6660.8461.6061.606,862,500
13 Sept 202361.9362.0360.4760.6260.627,914,300
12 Sept 202361.3062.1260.8562.1062.1011,476,400
11 Sept 202361.0161.4060.3860.7760.778,392,300
08 Sept 202360.6261.1659.8260.1760.178,323,600
07 Sept 202360.9761.3860.6960.8360.837,867,600
06 Sept 202360.3261.3660.1061.0061.009,299,800
05 Sept 202360.2061.1559.9660.2160.218,428,600
05 Sept 20230.25 Dividend
01 Sept 202359.8560.4959.4960.1259.876,898,600
31 Aug 202359.1259.3858.2558.9658.7110,102,500
30 Aug 202358.7459.0158.3659.0058.755,843,100
29 Aug 202357.9558.4357.1858.2257.984,911,000
28 Aug 202356.6257.9456.6257.8357.594,813,200
25 Aug 202357.1957.2456.1556.4656.238,619,100
24 Aug 202357.4158.0156.7156.7956.556,685,900
23 Aug 202355.6858.1555.5257.8957.6510,717,600
22 Aug 202357.3657.4656.2556.4156.188,609,900
21 Aug 202358.4958.8357.0457.4457.206,269,300
18 Aug 202357.1858.1656.9658.0357.797,095,100
17 Aug 202358.7659.0457.7457.8957.655,925,600
16 Aug 202358.3258.8157.5257.7757.536,234,300
15 Aug 202358.8458.8657.8758.3358.096,040,000
14 Aug 202359.4559.8059.0859.5259.275,736,400
11 Aug 202358.8459.9358.7359.6559.407,090,900
10 Aug 202359.3959.9558.3458.9258.678,857,100
09 Aug 202359.0060.1258.6959.5159.2611,975,900
08 Aug 202356.8058.6156.0858.5158.277,751,000
07 Aug 202357.9058.4157.6857.9757.735,956,400
04 Aug 202358.2458.6057.5757.6757.437,624,800
03 Aug 202357.7158.3857.3157.9857.747,387,300
02 Aug 202357.2257.6756.4457.4757.236,726,900
01 Aug 202358.0258.2256.9857.6157.376,930,400
31 July 202357.5758.7057.3858.3458.108,278,400
28 July 202357.1257.4456.6457.1556.917,019,900
27 July 202357.9758.1456.8257.0256.787,791,900
26 July 202357.0558.2257.0157.6757.438,113,500
25 July 202357.0858.1256.7757.8857.6410,686,100
24 July 202356.2257.0955.9257.0256.7810,596,100
21 July 202355.8256.6154.7056.0155.7816,637,900
20 July 202357.6557.9156.6957.2657.029,963,500
19 July 202356.3157.4456.1357.3657.1213,074,900
18 July 202356.3557.5756.1956.9856.7411,387,000
17 July 202356.6257.0256.0556.5156.2813,598,700
14 July 202356.8357.1756.4357.1356.8914,419,000
13 July 202357.0057.6256.3657.4257.1815,775,100
12 July 202356.5357.0955.9856.6856.4414,304,600
11 July 202353.9456.2453.8556.0555.8218,096,600
10 July 202352.8453.7352.6553.6253.4014,817,100
07 July 202348.9453.6248.8153.3553.1323,176,800
06 July 202348.9149.5548.3149.1248.929,411,600
05 July 202349.7149.7849.1249.3049.098,724,200
03 July 202349.3049.9048.9449.4749.263,543,100
30 June 202349.0049.7148.6749.1248.9213,413,300
29 June 202348.8748.9147.6648.4748.2710,506,200
28 June 202348.0648.8847.3348.5948.399,204,400
27 June 202347.9048.4847.2648.1447.9413,198,000
26 June 202346.6747.7446.5147.3647.166,202,500
23 June 202346.1446.6145.7546.5946.409,302,000
22 June 202347.5047.6346.8046.8446.658,533,100
21 June 202347.1548.4146.8247.7647.566,725,600
20 June 202346.9347.3646.4747.2647.067,806,600
16 June 202348.1148.4047.7347.7847.5814,740,700
15 June 202347.7748.3447.7347.9047.706,370,500
14 June 202348.5348.8646.8347.2747.077,072,100
13 June 202347.8949.0947.7647.9647.768,821,300
12 June 202346.4847.5346.4547.0246.825,885,600
09 June 202347.5648.1947.1647.5347.336,946,100
08 June 202348.2548.4746.9747.4547.258,289,600
07 June 202347.3248.3347.1348.1347.939,213,700
06 June 202345.4746.9745.3346.9546.7512,366,300
06 June 20230.25 Dividend
05 June 202347.6147.6146.0946.2245.787,202,400
02 June 202346.0747.4445.6346.7746.3211,282,700
01 June 202343.0645.6242.9044.9844.5512,222,900
31 May 202342.7743.5042.7342.8342.4215,547,400
30 May 202343.5844.3543.2544.3143.898,381,900
26 May 202345.7045.9044.0344.4844.0612,290,400
25 May 202345.3045.7044.5845.1644.7315,889,300
24 May 202345.9646.6045.5046.2345.796,895,600
23 May 202346.3246.5045.8046.0645.627,538,700
22 May 202345.2746.1845.1946.0045.5611,126,700
19 May 202345.3845.7645.0245.2744.848,359,100
18 May 202344.0244.9943.6944.8544.428,372,600
17 May 202343.8444.5143.0444.5044.0812,579,400
16 May 202344.3344.4142.9543.2542.8411,890,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...