Singapore markets closed

Schlumberger Limited (SLB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.90-0.07 (-0.19%)
At close: 04:00PM EDT
35.92 +0.02 (+0.06%)
After hours: 07:57PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202235.4736.6135.2735.9035.9015,328,500
29 Sept 202235.1536.0134.3035.9735.9712,191,700
28 Sept 202234.4135.6434.1035.4435.4412,205,400
27 Sept 202234.6035.3033.8633.9833.9812,712,500
26 Sept 202234.9535.3533.8033.8633.8612,006,400
23 Sept 202236.2536.4634.3835.0035.0017,415,400
22 Sept 202238.1038.7437.8438.2338.2312,875,000
21 Sept 202239.1139.4337.5537.5837.589,153,000
20 Sept 202238.7138.7538.0438.5038.509,360,500
19 Sept 202237.1739.0337.0938.9738.977,377,600
16 Sept 202239.3039.3837.6438.3738.3716,889,600
15 Sept 202239.3640.0439.1539.6339.639,945,700
14 Sept 202238.9840.4538.9840.2440.249,958,200
13 Sept 202239.5740.0738.2338.4738.4711,124,100
12 Sept 202240.0340.4839.5940.1540.158,935,200
09 Sept 202239.0539.8738.6639.6539.659,628,600
08 Sept 202237.3938.5137.1738.1738.1714,681,800
07 Sept 202236.4437.1835.9937.0637.0611,759,900
06 Sept 202238.2438.5337.1437.3637.3610,785,100
06 Sept 20220.175 Dividend
02 Sept 202238.1038.6337.4938.0737.9011,374,400
01 Sept 202237.5537.8336.4336.8536.6810,516,700
31 Aug 202237.7739.1637.3038.1537.9712,383,000
30 Aug 202239.6339.7038.2338.6838.5012,149,300
29 Aug 202239.3040.8439.0640.3840.1911,663,700
26 Aug 202239.9240.2739.2039.4239.248,944,200
25 Aug 202240.1240.9040.0240.1739.9912,737,900
24 Aug 202239.1440.1039.1439.9139.7311,498,400
23 Aug 202237.7139.5637.5639.3639.1815,983,600
22 Aug 202236.7137.4236.0936.9236.759,126,300
19 Aug 202236.8637.5736.6137.1236.9512,893,900
18 Aug 202236.0437.2335.9737.1336.9610,758,700
17 Aug 202235.2335.8234.8535.4035.247,703,300
16 Aug 202235.9836.6135.2935.5835.429,698,300
15 Aug 202235.7436.0335.0335.7635.607,639,400
12 Aug 202236.5937.2336.2537.1436.976,642,800
11 Aug 202235.6037.3135.5936.8936.7213,140,900
10 Aug 202234.9935.2733.8234.9234.7613,302,600
09 Aug 202235.2435.3734.6534.9934.837,616,100
08 Aug 202234.6935.1634.5034.6534.496,053,100
05 Aug 202233.5135.1333.4334.6634.506,863,400
04 Aug 202235.3035.3833.8033.9533.7911,744,100
03 Aug 202236.9137.0435.3735.5435.3811,558,500
02 Aug 202236.5037.1836.3336.6936.529,987,500
01 Aug 202236.2436.7835.3836.4036.2312,620,600
29 Jul 202236.2637.2035.7837.0336.8612,313,200
28 Jul 202236.6436.9035.2435.7135.5510,292,800
27 Jul 202236.0436.6235.5436.3336.1611,075,300
26 Jul 202236.8037.1135.0535.6035.4417,232,100
25 Jul 202235.6536.2635.0136.1736.0013,120,000
22 Jul 202235.4136.4934.8535.0734.9119,748,000
21 Jul 202232.9833.6432.2633.6333.4814,583,000
20 Jul 202233.5534.2533.2634.1433.989,984,500
19 Jul 202233.0834.3433.0834.2234.0610,867,200
18 Jul 202233.2033.5732.9033.1332.9811,493,100
15 Jul 202232.0632.3631.3432.3032.1510,672,600
14 Jul 202231.0031.4430.6531.3331.1914,827,800
13 Jul 202232.1833.4332.0232.2932.149,137,200
12 Jul 202232.1733.1832.0932.7332.5810,281,400
11 Jul 202233.6233.9733.0833.3733.228,918,700
08 Jul 202234.9135.2233.8834.3234.1611,027,700
07 Jul 202233.9434.9333.7834.3834.2210,077,500
06 Jul 202232.8933.6231.6332.7332.5813,030,900
05 Jul 202234.5335.1532.7033.3333.1817,642,100
01 Jul 202235.9636.0434.1135.6535.4910,823,800
30 Jun 202235.3636.9435.3235.7635.6015,332,400
29 Jun 202237.5237.6335.9536.1836.0112,475,300
28 Jun 202236.8137.7336.4736.9736.8013,896,200
27 Jun 202235.7835.9834.9235.8935.7329,428,500
24 Jun 202235.2236.5034.6635.0634.9022,910,700
23 Jun 202237.6737.7634.3734.9834.8228,165,700
22 Jun 202236.4738.3236.0937.5237.3517,335,000
21 Jun 202237.8939.2737.6138.8238.6418,172,900
17 Jun 202238.6039.1536.4736.6436.4732,283,000
16 Jun 202240.5340.6638.3238.4838.3021,591,700
15 Jun 202243.5943.5941.1541.5241.3315,091,800
14 Jun 202245.0445.4142.5143.2243.0213,488,800
13 Jun 202245.3245.5643.5544.3244.1212,470,100
10 Jun 202247.1747.8846.5247.2146.9911,294,000
09 Jun 202248.7949.1648.1048.1447.9211,473,800
08 Jun 202249.0049.8348.0849.5749.3415,101,200
07 Jun 202247.0049.0846.8748.9348.7114,735,800
06 Jun 202247.7948.0046.8847.2247.006,697,000
03 Jun 202246.4147.7346.3347.4747.258,854,400
02 Jun 202246.7146.8745.9246.3046.098,155,100
01 Jun 202247.0447.3346.0046.6846.4715,207,500
31 May 202248.6948.6945.4345.9645.7528,706,600
31 May 20220.175 Dividend
27 May 202246.2648.4246.1348.2147.8113,950,700
26 May 202245.5047.0845.4146.6946.3116,282,900
25 May 202243.7045.3143.5745.0544.6817,205,000
24 May 202242.9744.2042.4643.9043.5411,259,800
23 May 202241.9143.9941.4643.8143.4513,288,000
20 May 202241.3942.0740.4341.1240.789,870,700
19 May 202240.0441.4240.0140.8540.5112,123,900
18 May 202243.3443.5240.5241.1340.799,734,900
17 May 202242.5243.4342.4142.9542.609,936,900
16 May 202240.8642.5840.8042.1441.7910,181,600
13 May 202239.6940.8339.5740.7440.419,798,900
12 May 202237.9839.0737.0839.0338.7113,434,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...