Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	46.77	47.87	46.51	47.64	47.64	6,814,500
27 Mar 2023	45.62	46.93	45.21	46.77	46.77	10,579,800
24 Mar 2023	44.21	45.00	43.82	44.57	44.57	19,753,600
23 Mar 2023	47.44	47.84	45.04	45.48	45.48	12,213,400
22 Mar 2023	48.55	48.91	47.29	47.40	47.40	11,557,000
21 Mar 2023	47.99	48.66	47.52	48.28	48.28	10,486,500
20 Mar 2023	44.89	46.55	44.70	46.22	46.22	10,496,100
17 Mar 2023	45.95	46.00	44.37	44.68	44.68	20,714,300
16 Mar 2023	44.34	46.53	44.08	46.18	46.18	16,769,500
15 Mar 2023	46.77	46.96	44.72	45.32	45.32	18,103,300
14 Mar 2023	49.25	50.89	48.45	49.36	49.36	10,345,900
13 Mar 2023	49.37	50.49	48.32	48.84	48.84	10,914,700
10 Mar 2023	51.77	52.95	50.66	51.00	51.00	8,606,900
09 Mar 2023	53.90	54.44	52.10	52.19	52.19	8,844,300
08 Mar 2023	53.71	54.26	52.32	53.54	53.54	7,555,000
07 Mar 2023	55.02	55.07	54.00	54.04	54.04	6,908,500
06 Mar 2023	55.47	55.73	54.94	55.35	55.35	6,116,600
03 Mar 2023	54.49	56.14	54.19	55.99	55.99	6,726,000
02 Mar 2023	54.62	55.48	54.05	55.30	55.30	5,668,300
01 Mar 2023	53.25	55.16	53.12	54.89	54.89	7,166,500
28 Feb 2023	54.99	55.29	53.20	53.21	53.21	10,634,200
27 Feb 2023	54.03	54.53	53.39	54.40	54.40	6,287,000
24 Feb 2023	52.80	54.13	52.20	53.92	53.92	8,458,700
23 Feb 2023	53.58	54.02	52.87	53.32	53.32	6,324,500
22 Feb 2023	53.16	53.94	52.04	52.41	52.41	9,181,100
21 Feb 2023	53.30	54.59	53.27	53.40	53.40	7,422,100
17 Feb 2023	55.00	55.06	53.13	53.34	53.34	9,162,900
16 Feb 2023	56.00	56.59	55.42	55.78	55.78	5,089,700
15 Feb 2023	56.15	56.30	55.02	55.99	55.99	7,077,200
14 Feb 2023	56.41	57.80	56.11	56.82	56.82	7,437,300
13 Feb 2023	55.90	57.36	55.24	57.31	57.31	8,964,200
10 Feb 2023	54.77	56.42	54.48	56.36	56.36	9,410,700
09 Feb 2023	54.46	54.74	53.74	53.84	53.84	7,116,500
08 Feb 2023	54.00	55.13	53.75	54.71	54.71	7,939,900
07 Feb 2023	53.44	54.13	52.74	53.89	53.89	9,109,700
07 Feb 2023	0.25 Dividend
06 Feb 2023	52.80	53.38	52.19	53.09	52.84	6,482,100
03 Feb 2023	52.82	54.67	52.55	52.64	52.39	10,737,000
02 Feb 2023	55.26	55.26	51.97	52.29	52.04	17,007,600
01 Feb 2023	56.91	57.44	55.00	55.70	55.44	10,454,000
31 Jan 2023	56.28	57.44	55.98	56.98	56.71	5,951,900
30 Jan 2023	56.63	56.83	56.12	56.34	56.07	6,181,100
27 Jan 2023	57.32	58.10	56.60	56.97	56.70	7,669,500
26 Jan 2023	56.62	57.55	55.30	57.47	57.20	8,581,500
25 Jan 2023	55.15	56.50	54.27	56.25	55.99	9,053,000
24 Jan 2023	54.07	56.44	54.07	55.47	55.21	8,784,400
23 Jan 2023	57.50	57.70	55.23	55.86	55.60	15,090,600
20 Jan 2023	57.49	58.99	56.22	57.35	57.08	19,204,800
19 Jan 2023	56.29	57.94	56.21	57.38	57.11	15,283,700
18 Jan 2023	58.94	59.45	57.03	57.13	56.86	11,332,700
17 Jan 2023	58.15	58.93	57.96	58.46	58.18	8,467,200
13 Jan 2023	57.99	58.52	57.33	58.28	58.01	7,345,000
12 Jan 2023	56.23	58.61	56.18	58.00	57.73	12,857,100
11 Jan 2023	55.95	56.75	55.73	56.32	56.05	8,856,900
10 Jan 2023	55.60	56.17	54.95	55.96	55.70	7,080,300
09 Jan 2023	55.28	56.28	55.10	55.64	55.38	12,104,300
06 Jan 2023	53.45	54.70	53.30	54.50	54.24	10,171,800
05 Jan 2023	51.66	53.21	51.66	52.67	52.42	6,622,100
04 Jan 2023	50.46	52.03	50.19	51.70	51.46	9,069,800
03 Jan 2023	52.86	53.59	50.36	51.50	51.26	8,487,800
30 Dec 2022	52.52	53.55	52.40	53.46	53.21	4,629,800
29 Dec 2022	52.41	53.16	52.06	52.91	52.66	5,200,000
28 Dec 2022	53.37	53.64	51.99	52.60	52.35	7,192,700
27 Dec 2022	53.34	53.87	52.79	53.50	53.25	6,200,900
23 Dec 2022	52.20	53.00	51.38	52.99	52.74	8,082,300
22 Dec 2022	53.32	53.53	50.13	51.39	51.15	7,574,500
21 Dec 2022	52.85	53.59	51.92	53.31	53.06	9,019,500
20 Dec 2022	49.95	52.09	49.82	51.76	51.52	11,496,100
19 Dec 2022	49.96	50.54	49.42	49.83	49.60	7,447,000
16 Dec 2022	48.95	49.46	48.25	49.38	49.15	22,945,200
15 Dec 2022	50.12	50.45	49.35	50.11	49.87	11,048,100
14 Dec 2022	51.33	51.56	49.94	50.43	50.19	10,212,200
13 Dec 2022	50.25	51.38	49.95	51.05	50.81	11,659,700
12 Dec 2022	47.06	49.21	47.00	49.10	48.87	11,416,900
09 Dec 2022	49.92	50.53	46.83	46.97	46.75	16,079,900
08 Dec 2022	50.91	51.62	49.50	49.92	49.68	9,367,800
07 Dec 2022	50.98	51.80	49.55	49.80	49.57	9,700,900
06 Dec 2022	50.94	52.10	50.48	50.88	50.64	12,311,000
06 Dec 2022	0.175 Dividend
05 Dec 2022	53.53	54.18	50.95	51.38	50.96	12,047,000
02 Dec 2022	51.50	52.88	51.29	52.79	52.36	9,378,600
01 Dec 2022	52.32	52.74	51.46	51.76	51.34	8,152,900
30 Nov 2022	51.58	51.90	50.48	51.55	51.13	19,230,300
29 Nov 2022	50.60	51.39	49.93	51.05	50.64	10,809,300
28 Nov 2022	49.51	50.83	49.08	49.88	49.48	15,397,500
25 Nov 2022	51.14	51.52	50.53	50.83	50.42	4,951,900
23 Nov 2022	52.45	52.89	51.06	51.42	51.00	10,463,200
22 Nov 2022	53.02	53.77	51.83	53.64	53.21	8,969,800
21 Nov 2022	51.24	52.69	48.86	52.27	51.85	18,814,400
18 Nov 2022	51.85	53.61	50.88	53.44	53.01	12,140,200
17 Nov 2022	52.00	52.86	51.42	52.83	52.40	9,868,200
16 Nov 2022	54.15	54.61	52.61	52.99	52.56	13,414,600
15 Nov 2022	54.45	55.00	53.58	54.67	54.23	9,513,400
14 Nov 2022	54.62	56.04	53.87	54.07	53.63	9,089,200
11 Nov 2022	54.19	55.26	54.17	54.82	54.38	14,725,000
10 Nov 2022	53.79	54.16	52.45	53.10	52.67	13,088,700
09 Nov 2022	54.09	54.09	52.79	53.07	52.64	21,809,000
08 Nov 2022	54.81	55.12	54.18	54.69	54.25	15,249,600
07 Nov 2022	53.00	55.11	52.81	54.81	54.37	19,928,100
04 Nov 2022	53.35	54.03	52.23	53.10	52.67	16,764,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6679-0.0031(-0.47%)

ASX 2007,050.30+16.20(+0.23%)

OIL74.04+0.84(+1.15%)

GOLD1,969.70-3.80(-0.19%)

Bitcoin AUD42,573.42+2,588.40(+6.47%)

Get our best money-saving hacks and pro tips now

Schlumberger Limited (SLB)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6679
-0.0031(-0.47%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
74.04
+0.84(+1.15%)

GOLD
1,969.70
-3.80(-0.19%)

Bitcoin AUD
42,573.42
+2,588.40(+6.47%)