New Zealand markets closed

Schlumberger Limited (SLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.92-0.07 (-0.20%)
At close: 04:00PM EDT
34.92 0.00 (0.00%)
After hours: 07:54PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202234.9935.2733.8234.9234.9213,300,500
09 Aug 202235.2435.3734.6534.9934.997,616,100
08 Aug 202234.6935.1634.5034.6534.656,053,100
05 Aug 202233.5135.1333.4334.6634.666,862,800
04 Aug 202235.3035.3833.8033.9533.9511,744,100
03 Aug 202236.9137.0435.3735.5435.5411,558,500
02 Aug 202236.5037.1836.3336.6936.699,987,500
01 Aug 202236.2436.7835.3836.4036.4012,620,600
29 Jul 202236.2637.2035.7837.0337.0312,310,400
28 Jul 202236.6436.9035.2435.7135.7110,292,800
27 Jul 202236.0436.6235.5436.3336.3311,075,300
26 Jul 202236.8037.1135.0535.6035.6017,232,100
25 Jul 202235.6536.2635.0136.1736.1713,120,000
22 Jul 202235.4136.4934.8535.0735.0719,748,000
21 Jul 202232.9833.6432.2633.6333.6314,583,000
20 Jul 202233.5534.2533.2634.1434.149,984,500
19 Jul 202233.0834.3433.0834.2234.2210,867,200
18 Jul 202233.2033.5732.9033.1333.1311,493,100
15 Jul 202232.0632.3631.3432.3032.3010,672,600
14 Jul 202231.0031.4430.6531.3331.3314,827,800
13 Jul 202232.1833.4332.0232.2932.299,137,200
12 Jul 202232.1733.1832.0932.7332.7310,281,400
11 Jul 202233.6233.9733.0833.3733.378,918,700
08 Jul 202234.9135.2233.8834.3234.3211,027,700
07 Jul 202233.9434.9333.7834.3834.3810,077,500
06 Jul 202232.8933.6231.6332.7332.7313,030,900
05 Jul 202234.5335.1532.7033.3333.3317,642,100
01 Jul 202235.9636.0434.1135.6535.6510,823,800
30 Jun 202235.3636.9435.3235.7635.7615,332,400
29 Jun 202237.5237.6335.9536.1836.1812,475,300
28 Jun 202236.8137.7336.4736.9736.9713,896,200
27 Jun 202235.7835.9834.9235.8935.8929,428,500
24 Jun 202235.2236.5034.6635.0635.0622,910,700
23 Jun 202237.6737.7634.3734.9834.9828,165,700
22 Jun 202236.4738.3236.0937.5237.5217,335,000
21 Jun 202237.8939.2737.6138.8238.8218,172,900
17 Jun 202238.6039.1536.4736.6436.6432,283,000
16 Jun 202240.5340.6638.3238.4838.4821,591,700
15 Jun 202243.5943.5941.1541.5241.5215,091,800
14 Jun 202245.0445.4142.5143.2243.2213,488,800
13 Jun 202245.3245.5643.5544.3244.3212,470,100
10 Jun 202247.1747.8846.5247.2147.2111,294,000
09 Jun 202248.7949.1648.1048.1448.1411,473,800
08 Jun 202249.0049.8348.0849.5749.5715,101,200
07 Jun 202247.0049.0846.8748.9348.9314,735,800
06 Jun 202247.7948.0046.8847.2247.226,697,000
03 Jun 202246.4147.7346.3347.4747.478,854,400
02 Jun 202246.7146.8745.9246.3046.308,155,100
01 Jun 202247.0447.3346.0046.6846.6815,207,500
31 May 202248.6948.6945.4345.9645.9628,706,600
31 May 20220.175 Dividend
27 May 202246.2648.4246.1348.2148.0313,950,700
26 May 202245.5047.0845.4146.6946.5216,282,900
25 May 202243.7045.3143.5745.0544.8917,205,000
24 May 202242.9744.2042.4643.9043.7411,259,800
23 May 202241.9143.9941.4643.8143.6513,288,000
20 May 202241.3942.0740.4341.1240.979,870,700
19 May 202240.0441.4240.0140.8540.7012,123,900
18 May 202243.3443.5240.5241.1340.989,734,900
17 May 202242.5243.4342.4142.9542.799,936,900
16 May 202240.8642.5840.8042.1441.9910,181,600
13 May 202239.6940.8339.5740.7440.599,798,900
12 May 202237.9839.0737.0839.0338.8913,434,300
11 May 202238.4239.9338.2638.3738.2311,569,100
10 May 202238.4739.1536.9637.8937.7511,063,400
09 May 202241.8442.1738.0338.0437.9014,845,900
06 May 202242.5843.6041.5143.0342.8712,396,000
05 May 202243.2443.4341.4242.0841.9316,281,500
04 May 202241.2942.6940.4542.6042.4511,713,700
03 May 202238.9940.4938.9140.1540.008,876,500
02 May 202238.3439.5238.1739.1138.9711,445,200
29 Apr 202240.5240.9138.8339.0138.8710,611,900
28 Apr 202240.3640.4938.5440.1139.9611,502,600
27 Apr 202240.1540.4639.2939.9539.8010,619,400
26 Apr 202238.8040.6338.0239.5439.4019,941,000
25 Apr 202240.0040.0336.9538.6938.5523,976,100
22 Apr 202239.9743.4939.6941.6541.5020,746,000
21 Apr 202243.3443.4340.1240.6540.5018,181,500
20 Apr 202243.5743.8741.7842.6842.5311,945,100
19 Apr 202243.1344.5143.0043.4343.2710,033,700
18 Apr 202243.5544.4443.1543.6843.5211,127,900
14 Apr 202242.3643.4742.1443.2543.0910,714,500
13 Apr 202242.1042.6741.5142.5742.428,596,100
12 Apr 202241.9942.9141.3041.5341.388,112,800
11 Apr 202242.6442.6441.2741.3341.187,999,000
08 Apr 202241.3342.7241.1142.5542.4010,526,400
07 Apr 202241.0141.4639.7440.9740.828,895,800
06 Apr 202240.9741.3440.3240.7840.638,726,600
05 Apr 202241.4742.3640.3840.4640.3110,473,900
04 Apr 202241.9242.2740.7441.5541.4010,618,200
01 Apr 202241.2042.4741.1841.6941.5412,210,600
31 Mar 202241.6942.4141.2441.3141.1611,618,700
30 Mar 202242.8343.4541.9542.2142.0610,201,700
29 Mar 202240.4942.8040.1942.6342.4813,207,500
28 Mar 202242.6042.6441.4441.7341.5813,984,200
25 Mar 202242.4743.7042.2743.6843.5212,252,900
24 Mar 202242.4943.7242.3142.6442.4916,281,400
23 Mar 202242.1242.8741.9942.4142.2619,967,500
22 Mar 202241.2042.0140.8741.2041.0515,467,100
21 Mar 202240.6741.4940.5241.1941.0419,283,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...