Australia markets closed

Schlumberger Limited (SLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.64+0.87 (+1.86%)
At close: 04:00PM EDT
48.24 +0.60 (+1.26%)
Pre-market: 06:05AM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202346.7747.8746.5147.6447.646,814,500
27 Mar 202345.6246.9345.2146.7746.7710,579,800
24 Mar 202344.2145.0043.8244.5744.5719,753,600
23 Mar 202347.4447.8445.0445.4845.4812,213,400
22 Mar 202348.5548.9147.2947.4047.4011,557,000
21 Mar 202347.9948.6647.5248.2848.2810,486,500
20 Mar 202344.8946.5544.7046.2246.2210,496,100
17 Mar 202345.9546.0044.3744.6844.6820,714,300
16 Mar 202344.3446.5344.0846.1846.1816,769,500
15 Mar 202346.7746.9644.7245.3245.3218,103,300
14 Mar 202349.2550.8948.4549.3649.3610,345,900
13 Mar 202349.3750.4948.3248.8448.8410,914,700
10 Mar 202351.7752.9550.6651.0051.008,606,900
09 Mar 202353.9054.4452.1052.1952.198,844,300
08 Mar 202353.7154.2652.3253.5453.547,555,000
07 Mar 202355.0255.0754.0054.0454.046,908,500
06 Mar 202355.4755.7354.9455.3555.356,116,600
03 Mar 202354.4956.1454.1955.9955.996,726,000
02 Mar 202354.6255.4854.0555.3055.305,668,300
01 Mar 202353.2555.1653.1254.8954.897,166,500
28 Feb 202354.9955.2953.2053.2153.2110,634,200
27 Feb 202354.0354.5353.3954.4054.406,287,000
24 Feb 202352.8054.1352.2053.9253.928,458,700
23 Feb 202353.5854.0252.8753.3253.326,324,500
22 Feb 202353.1653.9452.0452.4152.419,181,100
21 Feb 202353.3054.5953.2753.4053.407,422,100
17 Feb 202355.0055.0653.1353.3453.349,162,900
16 Feb 202356.0056.5955.4255.7855.785,089,700
15 Feb 202356.1556.3055.0255.9955.997,077,200
14 Feb 202356.4157.8056.1156.8256.827,437,300
13 Feb 202355.9057.3655.2457.3157.318,964,200
10 Feb 202354.7756.4254.4856.3656.369,410,700
09 Feb 202354.4654.7453.7453.8453.847,116,500
08 Feb 202354.0055.1353.7554.7154.717,939,900
07 Feb 202353.4454.1352.7453.8953.899,109,700
07 Feb 20230.25 Dividend
06 Feb 202352.8053.3852.1953.0952.846,482,100
03 Feb 202352.8254.6752.5552.6452.3910,737,000
02 Feb 202355.2655.2651.9752.2952.0417,007,600
01 Feb 202356.9157.4455.0055.7055.4410,454,000
31 Jan 202356.2857.4455.9856.9856.715,951,900
30 Jan 202356.6356.8356.1256.3456.076,181,100
27 Jan 202357.3258.1056.6056.9756.707,669,500
26 Jan 202356.6257.5555.3057.4757.208,581,500
25 Jan 202355.1556.5054.2756.2555.999,053,000
24 Jan 202354.0756.4454.0755.4755.218,784,400
23 Jan 202357.5057.7055.2355.8655.6015,090,600
20 Jan 202357.4958.9956.2257.3557.0819,204,800
19 Jan 202356.2957.9456.2157.3857.1115,283,700
18 Jan 202358.9459.4557.0357.1356.8611,332,700
17 Jan 202358.1558.9357.9658.4658.188,467,200
13 Jan 202357.9958.5257.3358.2858.017,345,000
12 Jan 202356.2358.6156.1858.0057.7312,857,100
11 Jan 202355.9556.7555.7356.3256.058,856,900
10 Jan 202355.6056.1754.9555.9655.707,080,300
09 Jan 202355.2856.2855.1055.6455.3812,104,300
06 Jan 202353.4554.7053.3054.5054.2410,171,800
05 Jan 202351.6653.2151.6652.6752.426,622,100
04 Jan 202350.4652.0350.1951.7051.469,069,800
03 Jan 202352.8653.5950.3651.5051.268,487,800
30 Dec 202252.5253.5552.4053.4653.214,629,800
29 Dec 202252.4153.1652.0652.9152.665,200,000
28 Dec 202253.3753.6451.9952.6052.357,192,700
27 Dec 202253.3453.8752.7953.5053.256,200,900
23 Dec 202252.2053.0051.3852.9952.748,082,300
22 Dec 202253.3253.5350.1351.3951.157,574,500
21 Dec 202252.8553.5951.9253.3153.069,019,500
20 Dec 202249.9552.0949.8251.7651.5211,496,100
19 Dec 202249.9650.5449.4249.8349.607,447,000
16 Dec 202248.9549.4648.2549.3849.1522,945,200
15 Dec 202250.1250.4549.3550.1149.8711,048,100
14 Dec 202251.3351.5649.9450.4350.1910,212,200
13 Dec 202250.2551.3849.9551.0550.8111,659,700
12 Dec 202247.0649.2147.0049.1048.8711,416,900
09 Dec 202249.9250.5346.8346.9746.7516,079,900
08 Dec 202250.9151.6249.5049.9249.689,367,800
07 Dec 202250.9851.8049.5549.8049.579,700,900
06 Dec 202250.9452.1050.4850.8850.6412,311,000
06 Dec 20220.175 Dividend
05 Dec 202253.5354.1850.9551.3850.9612,047,000
02 Dec 202251.5052.8851.2952.7952.369,378,600
01 Dec 202252.3252.7451.4651.7651.348,152,900
30 Nov 202251.5851.9050.4851.5551.1319,230,300
29 Nov 202250.6051.3949.9351.0550.6410,809,300
28 Nov 202249.5150.8349.0849.8849.4815,397,500
25 Nov 202251.1451.5250.5350.8350.424,951,900
23 Nov 202252.4552.8951.0651.4251.0010,463,200
22 Nov 202253.0253.7751.8353.6453.218,969,800
21 Nov 202251.2452.6948.8652.2751.8518,814,400
18 Nov 202251.8553.6150.8853.4453.0112,140,200
17 Nov 202252.0052.8651.4252.8352.409,868,200
16 Nov 202254.1554.6152.6152.9952.5613,414,600
15 Nov 202254.4555.0053.5854.6754.239,513,400
14 Nov 202254.6256.0453.8754.0753.639,089,200
11 Nov 202254.1955.2654.1754.8254.3814,725,000
10 Nov 202253.7954.1652.4553.1052.6713,088,700
09 Nov 202254.0954.0952.7953.0752.6421,809,000
08 Nov 202254.8155.1254.1854.6954.2515,249,600
07 Nov 202253.0055.1152.8154.8154.3719,928,100
04 Nov 202253.3554.0352.2353.1052.6716,764,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...