Singapore markets open in 5 hours 11 minutes

Schlumberger Limited (SLB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.69-1.08 (-2.10%)
As of 02:49PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202351.6651.7350.5850.6950.694,021,995
04 Dec 202351.9852.4951.4152.0352.037,772,600
01 Dec 202351.9853.0951.7352.3952.396,377,200
30 Nov 202352.5853.4051.5552.0452.0411,520,300
29 Nov 202352.7052.7651.4851.8751.878,002,000
28 Nov 202352.7052.8752.1652.3152.315,620,900
27 Nov 202352.4852.6451.7552.5552.556,371,200
24 Nov 202352.7453.0952.4852.6052.603,077,600
22 Nov 202351.5752.7350.7852.5252.527,941,900
21 Nov 202352.2352.8451.9952.7252.726,888,800
20 Nov 202353.4453.4452.6052.7452.748,086,900
17 Nov 202352.7753.3652.2352.8552.8514,077,300
16 Nov 202353.1953.6051.3252.1152.1111,053,300
15 Nov 202354.3254.7153.4453.6853.688,328,000
14 Nov 202354.1854.7153.8654.3554.356,989,700
13 Nov 202353.3054.3653.0354.0054.006,853,600
10 Nov 202353.2753.4952.6753.3053.309,267,900
09 Nov 202353.1353.5352.5852.7452.749,278,600
08 Nov 202352.8953.6452.4452.9352.9313,767,100
07 Nov 202355.3555.5053.0053.3353.3317,838,000
06 Nov 202357.4157.4756.2056.4856.485,165,500
03 Nov 202357.4157.7556.5956.8756.875,895,900
02 Nov 202355.8857.4355.7157.3657.365,811,800
01 Nov 202356.0056.7055.6255.8655.866,197,300
31 Oct 202356.1156.5055.4455.6655.668,045,900
30 Oct 202356.3256.5355.3556.4056.406,698,000
27 Oct 202356.0056.1855.0255.8355.836,944,500
26 Oct 202356.0156.6355.2555.8755.878,157,500
25 Oct 202356.8857.2755.7256.6256.628,571,800
24 Oct 202358.9459.0556.9757.0057.008,407,100
23 Oct 202358.3959.0356.8958.8458.849,655,500
20 Oct 202359.2260.2056.7458.2158.2113,100,700
19 Oct 202360.0360.8559.4159.9759.977,488,400
18 Oct 202360.3661.2060.3560.5960.596,964,100
17 Oct 202359.2760.3959.1460.2460.246,525,000
16 Oct 202359.4159.7458.7859.4559.455,949,900
13 Oct 202359.4059.8258.8558.9658.966,819,500
12 Oct 202359.4859.6257.7858.3758.375,023,100
11 Oct 202358.0258.8957.7658.7658.765,641,100
10 Oct 202358.3258.9857.9558.6258.626,608,900
09 Oct 202357.2758.5256.9758.2458.246,667,700
06 Oct 202355.5856.2254.8155.7055.708,642,600
05 Oct 202355.5356.4655.1255.4055.407,491,800
04 Oct 202357.7457.8755.3255.8355.8310,923,300
03 Oct 202357.5058.6457.2058.6158.618,407,900
02 Oct 202358.3258.4856.8657.9457.947,553,600
29 Sept 202360.7560.8458.2058.3058.3011,278,100
28 Sept 202360.5561.4160.3160.9460.947,574,000
27 Sept 202360.0061.0759.5860.8060.807,663,100
26 Sept 202359.1559.7858.9759.1359.135,796,100
25 Sept 202358.9359.8858.7459.8459.846,279,300
22 Sept 202359.1859.5058.8459.0459.045,979,000
21 Sept 202360.1060.1058.6358.8258.826,841,600
20 Sept 202360.1361.0459.7559.7959.795,351,100
19 Sept 202361.7061.7059.8360.4360.439,067,700
18 Sept 202361.0061.7860.8261.2161.216,232,100
15 Sept 202361.0661.4260.0760.5860.5819,777,100
14 Sept 202361.3761.6660.8461.6061.606,862,500
13 Sept 202361.9362.0360.4760.6260.627,914,300
12 Sept 202361.3062.1260.8562.1062.1011,476,400
11 Sept 202361.0161.4060.3860.7760.778,392,300
08 Sept 202360.6261.1659.8260.1760.178,323,600
07 Sept 202360.9761.3860.6960.8360.837,867,600
06 Sept 202360.3261.3660.1061.0061.009,299,800
05 Sept 202360.2061.1559.9660.2160.218,428,600
05 Sept 20230.25 Dividend
01 Sept 202359.8560.4959.4960.1259.876,898,600
31 Aug 202359.1259.3858.2558.9658.7110,102,500
30 Aug 202358.7459.0158.3659.0058.755,843,100
29 Aug 202357.9558.4357.1858.2257.984,911,000
28 Aug 202356.6257.9456.6257.8357.594,813,200
25 Aug 202357.1957.2456.1556.4656.238,619,100
24 Aug 202357.4158.0156.7156.7956.556,685,900
23 Aug 202355.6858.1555.5257.8957.6510,717,600
22 Aug 202357.3657.4656.2556.4156.188,609,900
21 Aug 202358.4958.8357.0457.4457.206,269,300
18 Aug 202357.1858.1656.9658.0357.797,095,100
17 Aug 202358.7659.0457.7457.8957.655,925,600
16 Aug 202358.3258.8157.5257.7757.536,234,300
15 Aug 202358.8458.8657.8758.3358.096,040,000
14 Aug 202359.4559.8059.0859.5259.275,736,400
11 Aug 202358.8459.9358.7359.6559.407,090,900
10 Aug 202359.3959.9558.3458.9258.678,857,100
09 Aug 202359.0060.1258.6959.5159.2611,975,900
08 Aug 202356.8058.6156.0858.5158.277,751,000
07 Aug 202357.9058.4157.6857.9757.735,956,400
04 Aug 202358.2458.6057.5757.6757.437,624,800
03 Aug 202357.7158.3857.3157.9857.747,387,300
02 Aug 202357.2257.6756.4457.4757.236,726,900
01 Aug 202358.0258.2256.9857.6157.376,930,400
31 Jul 202357.5758.7057.3858.3458.108,278,400
28 Jul 202357.1257.4456.6457.1556.917,019,900
27 Jul 202357.9758.1456.8257.0256.787,791,900
26 Jul 202357.0558.2257.0157.6757.438,113,500
25 Jul 202357.0858.1256.7757.8857.6410,686,100
24 Jul 202356.2257.0955.9257.0256.7810,596,100
21 Jul 202355.8256.6154.7056.0155.7816,637,900
20 Jul 202357.6557.9156.6957.2657.029,963,500
19 Jul 202356.3157.4456.1357.3657.1213,074,900
18 Jul 202356.3557.5756.1956.9856.7411,387,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...