Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	57.74	57.87	55.31	55.83	55.83	10,881,337
03 Oct 2023	57.50	58.64	57.20	58.61	58.61	8,407,900
02 Oct 2023	58.32	58.48	56.86	57.94	57.94	7,553,600
29 Sept 2023	60.75	60.84	58.20	58.30	58.30	11,278,100
28 Sept 2023	60.55	61.41	60.31	60.94	60.94	7,574,000
27 Sept 2023	60.00	61.07	59.58	60.80	60.80	7,663,100
26 Sept 2023	59.15	59.78	58.97	59.13	59.13	5,796,100
25 Sept 2023	58.93	59.88	58.74	59.84	59.84	6,279,300
22 Sept 2023	59.18	59.50	58.84	59.04	59.04	5,979,000
21 Sept 2023	60.10	60.10	58.63	58.82	58.82	6,841,600
20 Sept 2023	60.13	61.04	59.75	59.79	59.79	5,351,100
19 Sept 2023	61.70	61.70	59.83	60.43	60.43	9,067,700
18 Sept 2023	61.00	61.78	60.82	61.21	61.21	6,232,100
15 Sept 2023	61.06	61.42	60.07	60.58	60.58	19,777,100
14 Sept 2023	61.37	61.66	60.84	61.60	61.60	6,862,500
13 Sept 2023	61.93	62.03	60.47	60.62	60.62	7,914,300
12 Sept 2023	61.30	62.12	60.85	62.10	62.10	11,476,400
11 Sept 2023	61.01	61.40	60.38	60.77	60.77	8,392,300
08 Sept 2023	60.62	61.16	59.82	60.17	60.17	8,323,600
07 Sept 2023	60.97	61.38	60.69	60.83	60.83	7,867,600
06 Sept 2023	60.32	61.36	60.10	61.00	61.00	9,299,800
05 Sept 2023	60.20	61.15	59.96	60.21	60.21	8,428,600
05 Sept 2023	0.25 Dividend
01 Sept 2023	59.85	60.49	59.49	60.12	59.87	6,898,600
31 Aug 2023	59.12	59.38	58.25	58.96	58.71	10,102,500
30 Aug 2023	58.74	59.01	58.36	59.00	58.75	5,843,100
29 Aug 2023	57.95	58.43	57.18	58.22	57.98	4,911,000
28 Aug 2023	56.62	57.94	56.62	57.83	57.59	4,813,200
25 Aug 2023	57.19	57.24	56.15	56.46	56.23	8,619,100
24 Aug 2023	57.41	58.01	56.71	56.79	56.55	6,685,900
23 Aug 2023	55.68	58.15	55.52	57.89	57.65	10,717,600
22 Aug 2023	57.36	57.46	56.25	56.41	56.18	8,609,900
21 Aug 2023	58.49	58.83	57.04	57.44	57.20	6,269,300
18 Aug 2023	57.18	58.16	56.96	58.03	57.79	7,095,100
17 Aug 2023	58.76	59.04	57.74	57.89	57.65	5,925,600
16 Aug 2023	58.32	58.81	57.52	57.77	57.53	6,234,300
15 Aug 2023	58.84	58.86	57.87	58.33	58.09	6,040,000
14 Aug 2023	59.45	59.80	59.08	59.52	59.27	5,736,400
11 Aug 2023	58.84	59.93	58.73	59.65	59.40	7,090,900
10 Aug 2023	59.39	59.95	58.34	58.92	58.67	8,857,100
09 Aug 2023	59.00	60.12	58.69	59.51	59.26	11,975,900
08 Aug 2023	56.80	58.61	56.08	58.51	58.27	7,751,000
07 Aug 2023	57.90	58.41	57.68	57.97	57.73	5,956,400
04 Aug 2023	58.24	58.60	57.57	57.67	57.43	7,624,800
03 Aug 2023	57.71	58.38	57.31	57.98	57.74	7,387,300
02 Aug 2023	57.22	57.67	56.44	57.47	57.23	6,726,900
01 Aug 2023	58.02	58.22	56.98	57.61	57.37	6,930,400
31 July 2023	57.57	58.70	57.38	58.34	58.10	8,278,400
28 July 2023	57.12	57.44	56.64	57.15	56.91	7,019,900
27 July 2023	57.97	58.14	56.82	57.02	56.78	7,791,900
26 July 2023	57.05	58.22	57.01	57.67	57.43	8,113,500
25 July 2023	57.08	58.12	56.77	57.88	57.64	10,686,100
24 July 2023	56.22	57.09	55.92	57.02	56.78	10,596,100
21 July 2023	55.82	56.61	54.70	56.01	55.78	16,637,900
20 July 2023	57.65	57.91	56.69	57.26	57.02	9,963,500
19 July 2023	56.31	57.44	56.13	57.36	57.12	13,074,900
18 July 2023	56.35	57.57	56.19	56.98	56.74	11,387,000
17 July 2023	56.62	57.02	56.05	56.51	56.28	13,598,700
14 July 2023	56.83	57.17	56.43	57.13	56.89	14,419,000
13 July 2023	57.00	57.62	56.36	57.42	57.18	15,775,100
12 July 2023	56.53	57.09	55.98	56.68	56.44	14,304,600
11 July 2023	53.94	56.24	53.85	56.05	55.82	18,096,600
10 July 2023	52.84	53.73	52.65	53.62	53.40	14,817,100
07 July 2023	48.94	53.62	48.81	53.35	53.13	23,176,800
06 July 2023	48.91	49.55	48.31	49.12	48.92	9,411,600
05 July 2023	49.71	49.78	49.12	49.30	49.09	8,724,200
03 July 2023	49.30	49.90	48.94	49.47	49.26	3,543,100
30 June 2023	49.00	49.71	48.67	49.12	48.92	13,413,300
29 June 2023	48.87	48.91	47.66	48.47	48.27	10,506,200
28 June 2023	48.06	48.88	47.33	48.59	48.39	9,204,400
27 June 2023	47.90	48.48	47.26	48.14	47.94	13,198,000
26 June 2023	46.67	47.74	46.51	47.36	47.16	6,202,500
23 June 2023	46.14	46.61	45.75	46.59	46.40	9,302,000
22 June 2023	47.50	47.63	46.80	46.84	46.65	8,533,100
21 June 2023	47.15	48.41	46.82	47.76	47.56	6,725,600
20 June 2023	46.93	47.36	46.47	47.26	47.06	7,806,600
16 June 2023	48.11	48.40	47.73	47.78	47.58	14,740,700
15 June 2023	47.77	48.34	47.73	47.90	47.70	6,370,500
14 June 2023	48.53	48.86	46.83	47.27	47.07	7,072,100
13 June 2023	47.89	49.09	47.76	47.96	47.76	8,821,300
12 June 2023	46.48	47.53	46.45	47.02	46.82	5,885,600
09 June 2023	47.56	48.19	47.16	47.53	47.33	6,946,100
08 June 2023	48.25	48.47	46.97	47.45	47.25	8,289,600
07 June 2023	47.32	48.33	47.13	48.13	47.93	9,213,700
06 June 2023	45.47	46.97	45.33	46.95	46.75	12,366,300
06 June 2023	0.25 Dividend
05 June 2023	47.61	47.61	46.09	46.22	45.78	7,202,400
02 June 2023	46.07	47.44	45.63	46.77	46.32	11,282,700
01 June 2023	43.06	45.62	42.90	44.98	44.55	12,222,900
31 May 2023	42.77	43.50	42.73	42.83	42.42	15,547,400
30 May 2023	43.58	44.35	43.25	44.31	43.89	8,381,900
26 May 2023	45.70	45.90	44.03	44.48	44.06	12,290,400
25 May 2023	45.30	45.70	44.58	45.16	44.73	15,889,300
24 May 2023	45.96	46.60	45.50	46.23	45.79	6,895,600
23 May 2023	46.32	46.50	45.80	46.06	45.62	7,538,700
22 May 2023	45.27	46.18	45.19	46.00	45.56	11,126,700
19 May 2023	45.38	45.76	45.02	45.27	44.84	8,359,100
18 May 2023	44.02	44.99	43.69	44.85	44.42	8,372,600
17 May 2023	43.84	44.51	43.04	44.50	44.08	12,579,400
16 May 2023	44.33	44.41	42.95	43.25	42.84	11,890,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,099.00+16.80(+0.24%)

ASX 2006,906.80+16.60(+0.24%)

AUD/USD0.6329+0.0002(+0.04%)

OIL84.36+0.14(+0.17%)

GOLD1,837.20+2.40(+0.13%)

Bitcoin AUD43,853.18+584.98(+1.35%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Schlumberger Limited (SLB)

ALL ORDS
7,099.00
+16.80(+0.24%)

ASX 200
6,906.80
+16.60(+0.24%)

AUD/USD
0.6329
+0.0002(+0.04%)

OIL
84.36
+0.14(+0.17%)

GOLD
1,837.20
+2.40(+0.13%)

Bitcoin AUD
43,853.18
+584.98(+1.35%)