Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
28,048.27 +551.65 (+2.01%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Nov 2022 | 50.61 | 52.13 | 50.50 | 51.80 | 51.38 | 15,764,600 |
| 02 Nov 2022 | 51.27 | 52.38 | 50.70 | 51.14 | 50.73 | 11,892,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
