Singapore markets close in 48 minutes
Straits Times Index
3,267.39 +42.22 (+1.31%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,823.18 +311.49 (+1.89%) FTSE 100
8,058.78 +34.91 (+0.44%) Bitcoin USD
66,086.67 +75.27 (+0.11%) CMC Crypto 200
1,393.69 -21.07 (-1.49%)
Schlumberger Limited (SLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 49.37 | 50.05 | 48.70 | 49.51 | 49.51 | 10,878,800 |
| 19 Apr 2024 | 49.66 | 50.77 | 49.02 | 49.85 | 49.85 | 16,839,600 |
| 18 Apr 2024 | 51.19 | 51.77 | 50.80 | 50.94 | 50.94 | 8,422,100 |
| 17 Apr 2024 | 51.54 | 51.96 | 50.75 | 50.81 | 50.81 | 7,821,600 |
| 16 Apr 2024 | 51.50 | 51.70 | 50.69 | 51.41 | 51.41 | 10,349,000 |
| 15 Apr 2024 | 52.70 | 52.91 | 51.45 | 51.67 | 51.67 | 9,480,000 |
| 12 Apr 2024 | 54.10 | 54.63 | 51.87 | 52.00 | 52.00 | 13,005,100 |
| 11 Apr 2024 | 54.30 | 54.37 | 53.15 | 54.00 | 54.00 | 7,522,300 |
| 10 Apr 2024 | 53.88 | 54.52 | 53.30 | 54.20 | 54.20 | 8,179,200 |
| 09 Apr 2024 | 54.50 | 54.61 | 53.87 | 54.17 | 54.17 | 6,686,500 |
| 08 Apr 2024 | 55.44 | 55.65 | 53.96 | 54.04 | 54.04 | 8,975,900 |
| 05 Apr 2024 | 54.50 | 55.29 | 53.98 | 55.03 | 55.03 | 10,008,800 |
| 04 Apr 2024 | 54.86 | 55.00 | 53.97 | 54.27 | 54.27 | 12,040,800 |
| 03 Apr 2024 | 55.24 | 55.35 | 54.29 | 54.86 | 54.86 | 13,255,900 |
| 02 Apr 2024 | 54.95 | 55.25 | 53.18 | 54.68 | 54.68 | 18,540,100 |
| 01 Apr 2024 | 55.15 | 55.49 | 54.43 | 55.22 | 55.22 | 4,871,500 |
| 28 Mar 2024 | 55.42 | 55.69 | 54.68 | 54.81 | 54.81 | 8,032,400 |
| 27 Mar 2024 | 54.05 | 54.92 | 53.90 | 54.90 | 54.90 | 6,995,700 |
| 26 Mar 2024 | 54.38 | 54.60 | 53.97 | 54.07 | 54.07 | 5,912,600 |
| 25 Mar 2024 | 54.29 | 54.74 | 54.20 | 54.31 | 54.31 | 7,975,300 |
| 22 Mar 2024 | 54.69 | 55.08 | 53.58 | 53.99 | 53.99 | 9,009,500 |
| 21 Mar 2024 | 54.48 | 54.80 | 54.33 | 54.44 | 54.44 | 6,457,200 |
| 20 Mar 2024 | 54.12 | 54.57 | 53.92 | 54.40 | 54.40 | 6,819,300 |
| 19 Mar 2024 | 53.53 | 54.55 | 53.46 | 54.48 | 54.48 | 7,467,600 |
| 18 Mar 2024 | 53.20 | 53.68 | 52.70 | 53.43 | 53.43 | 5,667,300 |
| 15 Mar 2024 | 52.80 | 53.92 | 52.80 | 52.87 | 52.87 | 16,718,500 |
| 14 Mar 2024 | 52.80 | 53.72 | 52.80 | 53.23 | 53.23 | 9,387,200 |
| 13 Mar 2024 | 52.26 | 52.73 | 51.98 | 52.57 | 52.57 | 8,861,000 |
| 12 Mar 2024 | 51.84 | 51.84 | 51.07 | 51.57 | 51.57 | 6,986,100 |
| 11 Mar 2024 | 50.12 | 51.58 | 50.12 | 51.53 | 51.53 | 10,392,700 |
| 08 Mar 2024 | 50.69 | 50.82 | 50.18 | 50.40 | 50.40 | 7,026,500 |
| 07 Mar 2024 | 49.99 | 50.95 | 49.92 | 50.78 | 50.78 | 8,501,400 |
| 06 Mar 2024 | 50.50 | 50.52 | 49.60 | 50.03 | 50.03 | 7,861,000 |
| 05 Mar 2024 | 49.21 | 50.04 | 49.21 | 49.66 | 49.66 | 6,684,300 |
| 04 Mar 2024 | 49.55 | 49.96 | 49.01 | 49.42 | 49.42 | 7,684,100 |
| 01 Mar 2024 | 49.00 | 49.72 | 48.81 | 49.35 | 49.35 | 7,879,300 |
| 29 Feb 2024 | 48.57 | 48.88 | 48.13 | 48.33 | 48.33 | 12,542,800 |
| 28 Feb 2024 | 48.24 | 48.74 | 47.95 | 48.16 | 48.16 | 6,991,600 |
| 27 Feb 2024 | 48.93 | 49.01 | 48.16 | 48.46 | 48.46 | 8,009,200 |
| 26 Feb 2024 | 48.70 | 49.02 | 48.41 | 48.56 | 48.56 | 5,793,800 |
| 23 Feb 2024 | 48.88 | 49.07 | 48.42 | 48.82 | 48.82 | 7,420,700 |
| 22 Feb 2024 | 49.17 | 49.60 | 48.83 | 49.26 | 49.26 | 8,047,900 |
| 21 Feb 2024 | 48.78 | 49.28 | 48.59 | 49.21 | 49.21 | 9,695,300 |
| 20 Feb 2024 | 48.51 | 48.89 | 48.26 | 48.52 | 48.52 | 10,236,400 |
| 16 Feb 2024 | 48.70 | 48.89 | 48.26 | 48.57 | 48.57 | 6,360,500 |
| 15 Feb 2024 | 47.85 | 48.87 | 47.74 | 48.58 | 48.58 | 9,901,900 |
| 14 Feb 2024 | 48.02 | 48.02 | 47.24 | 47.75 | 47.75 | 9,389,200 |
| 13 Feb 2024 | 48.06 | 48.30 | 47.00 | 47.58 | 47.58 | 11,578,800 |
| 12 Feb 2024 | 47.55 | 48.62 | 47.47 | 48.14 | 48.14 | 13,460,800 |
| 09 Feb 2024 | 47.57 | 47.85 | 46.91 | 47.08 | 47.08 | 8,258,300 |
| 08 Feb 2024 | 47.30 | 47.93 | 47.11 | 47.79 | 47.79 | 12,157,800 |
| 07 Feb 2024 | 48.22 | 48.36 | 47.10 | 47.45 | 47.45 | 11,848,000 |
| 06 Feb 2024 | 48.47 | 48.61 | 47.82 | 48.01 | 48.01 | 12,807,900 |
| 06 Feb 2024 | 0.275 Dividend | |||||
| 05 Feb 2024 | 48.69 | 49.08 | 48.24 | 48.55 | 48.27 | 18,305,800 |
| 02 Feb 2024 | 48.90 | 49.18 | 48.49 | 49.00 | 48.72 | 19,020,300 |
| 01 Feb 2024 | 49.05 | 49.57 | 48.36 | 49.00 | 48.72 | 18,539,700 |
| 31 Jan 2024 | 49.45 | 49.69 | 48.25 | 48.70 | 48.42 | 26,286,300 |
| 30 Jan 2024 | 48.88 | 49.57 | 47.75 | 49.35 | 49.07 | 47,358,300 |
| 29 Jan 2024 | 52.78 | 53.23 | 52.40 | 53.20 | 52.90 | 10,072,600 |
| 26 Jan 2024 | 52.41 | 53.24 | 52.31 | 52.92 | 52.62 | 9,172,000 |
| 25 Jan 2024 | 52.09 | 52.49 | 51.33 | 52.47 | 52.17 | 11,845,300 |
| 24 Jan 2024 | 50.80 | 51.76 | 50.57 | 51.67 | 51.38 | 10,498,000 |
| 23 Jan 2024 | 50.46 | 51.52 | 50.27 | 50.42 | 50.13 | 11,432,900 |
| 22 Jan 2024 | 49.56 | 51.36 | 49.37 | 50.68 | 50.39 | 18,491,300 |
| 19 Jan 2024 | 49.54 | 50.35 | 49.00 | 49.64 | 49.36 | 20,325,300 |
| 18 Jan 2024 | 47.90 | 48.81 | 47.71 | 48.56 | 48.28 | 13,695,800 |
| 17 Jan 2024 | 47.42 | 48.60 | 47.17 | 47.89 | 47.62 | 12,992,700 |
| 16 Jan 2024 | 49.86 | 50.14 | 48.23 | 48.30 | 48.03 | 14,966,000 |
| 12 Jan 2024 | 49.71 | 49.96 | 49.30 | 49.95 | 49.67 | 12,725,600 |
| 11 Jan 2024 | 48.77 | 48.85 | 48.33 | 48.80 | 48.52 | 8,783,200 |
| 10 Jan 2024 | 48.51 | 48.92 | 47.88 | 48.45 | 48.18 | 17,704,900 |
| 09 Jan 2024 | 50.12 | 50.12 | 48.50 | 48.56 | 48.28 | 18,420,800 |
| 08 Jan 2024 | 50.59 | 50.78 | 49.40 | 50.32 | 50.03 | 16,693,600 |
| 05 Jan 2024 | 51.93 | 52.63 | 51.70 | 51.86 | 51.57 | 9,827,700 |
| 04 Jan 2024 | 53.01 | 53.35 | 51.64 | 51.69 | 51.40 | 8,268,800 |
| 03 Jan 2024 | 51.87 | 53.00 | 51.66 | 52.65 | 52.35 | 6,572,400 |
| 02 Jan 2024 | 52.44 | 52.85 | 51.83 | 51.98 | 51.69 | 12,105,200 |
| 29 Dec 2023 | 52.25 | 52.40 | 51.77 | 52.04 | 51.75 | 8,641,800 |
| 28 Dec 2023 | 52.76 | 53.12 | 52.17 | 52.24 | 51.94 | 6,995,300 |
| 27 Dec 2023 | 53.48 | 53.98 | 52.88 | 53.03 | 52.73 | 7,132,900 |
| 26 Dec 2023 | 53.86 | 54.37 | 53.57 | 53.68 | 53.38 | 5,632,300 |
| 22 Dec 2023 | 52.99 | 53.43 | 52.73 | 53.08 | 52.78 | 5,115,200 |
| 21 Dec 2023 | 52.50 | 53.03 | 52.21 | 52.58 | 52.28 | 7,470,900 |
| 20 Dec 2023 | 52.75 | 53.98 | 52.51 | 52.55 | 52.25 | 6,480,200 |
| 19 Dec 2023 | 52.43 | 53.07 | 52.27 | 52.98 | 52.68 | 7,351,000 |
| 18 Dec 2023 | 53.07 | 53.84 | 52.24 | 52.28 | 51.98 | 9,356,700 |
| 15 Dec 2023 | 52.08 | 52.50 | 51.61 | 52.19 | 51.89 | 21,720,200 |
| 14 Dec 2023 | 49.99 | 52.75 | 49.89 | 52.42 | 52.12 | 19,567,600 |
| 13 Dec 2023 | 49.32 | 49.61 | 48.44 | 49.19 | 48.91 | 10,502,400 |
| 12 Dec 2023 | 48.49 | 49.26 | 48.20 | 49.04 | 48.76 | 8,871,400 |
| 11 Dec 2023 | 49.00 | 49.63 | 48.83 | 49.15 | 48.87 | 8,820,900 |
| 08 Dec 2023 | 48.43 | 49.11 | 48.12 | 48.80 | 48.52 | 13,209,200 |
| 07 Dec 2023 | 49.39 | 49.41 | 48.09 | 48.46 | 48.19 | 12,955,100 |
| 06 Dec 2023 | 50.27 | 50.77 | 48.97 | 49.13 | 48.85 | 13,575,300 |
| 05 Dec 2023 | 51.66 | 51.74 | 50.50 | 50.61 | 50.32 | 6,902,700 |
| 05 Dec 2023 | 0.25 Dividend | |||||
| 04 Dec 2023 | 51.98 | 52.49 | 51.41 | 52.03 | 51.49 | 7,772,600 |
| 01 Dec 2023 | 51.98 | 53.09 | 51.73 | 52.39 | 51.84 | 6,377,200 |
| 30 Nov 2023 | 52.58 | 53.40 | 51.55 | 52.04 | 51.50 | 11,520,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.