Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	34.20	34.61	34.22	34.40	34.40	0.19%	19,851
Oct 2, 2025	35.00	35.18	34.09	34.34	34.34	-1.62%	41,786
Oct 1, 2025	34.28	35.04	34.01	34.90	34.90	2.89%	33,416
Sep 30, 2025	35.13	35.10	33.43	33.92	33.92	-2.99%	55,374
Sep 29, 2025	35.55	35.86	34.74	34.97	34.97	-1.41%	22,607
Sep 26, 2025	34.43	35.87	34.55	35.47	35.47	2.91%	67,786
Sep 25, 2025	34.68	34.85	34.30	34.46	34.46	-1.30%	16,637
Sep 24, 2025	34.65	35.08	34.69	34.92	34.92	0.94%	16,458
Sep 23, 2025	33.93	35.17	33.77	34.59	34.59	1.95%	24,896
Sep 22, 2025	34.45	34.50	33.44	33.93	33.93	-0.85%	12,363
Sep 19, 2025	34.73	34.74	34.02	34.22	34.22	-0.90%	17,640
Sep 18, 2025	34.78	35.01	34.21	34.53	34.53	-2.72%	18,877
Sep 17, 2025	35.40	35.65	34.78	35.50	35.50	0.31%	16,059
Sep 16, 2025	34.78	35.39	34.71	35.39	35.39	0.65%	25,309
Sep 15, 2025	35.68	36.27	35.16	35.16	35.16	-1.11%	15,913
Sep 12, 2025	36.00	36.39	35.55	35.55	35.55	-1.77%	12,371
Sep 11, 2025	35.88	36.49	35.77	36.19	36.19	0.65%	10,489
Sep 10, 2025	35.95	36.28	35.20	35.96	35.96	-0.44%	31,080
Sep 9, 2025	35.75	36.56	36.03	36.12	36.12	1.83%	25,323
Sep 8, 2025	35.95	36.31	35.43	35.47	35.47	-0.77%	16,256
Sep 5, 2025	36.00	36.24	35.47	35.74	35.74	-0.39%	31,950
Sep 4, 2025	34.88	35.96	34.57	35.88	35.88	2.18%	17,168
Sep 3, 2025	35.68	35.75	34.97	35.12	35.12	-2.40%	8,141
Sep 2, 2025	36.85	37.05	35.76	35.98	35.69	-2.43%	17,601
Sep 1, 2025	36.58	36.58	36.58	36.88	36.58	-0.07%	-
Aug 29, 2025	36.43	37.04	36.48	36.90	36.61	1.52%	28,310
Aug 28, 2025	36.13	36.35	35.72	36.35	36.06	0.97%	39,723
Aug 27, 2025	35.25	36.20	35.24	36.00	35.71	2.12%	39,650
Aug 26, 2025	35.55	35.53	35.15	35.25	34.97	-1.42%	26,794
Aug 25, 2025	35.36	35.81	35.33	35.76	35.48	1.30%	12,900
Aug 22, 2025	33.63	35.55	33.98	35.30	35.02	4.17%	33,154
Aug 21, 2025	33.33	33.89	33.19	33.89	33.62	1.50%	12,650
Aug 20, 2025	33.35	33.55	32.97	33.39	33.12	0.50%	40,460
Aug 19, 2025	33.43	33.71	33.20	33.22	32.96	-0.61%	27,343
Aug 18, 2025	33.10	33.56	32.79	33.42	33.16	0.56%	26,934
Aug 15, 2025	33.23	33.33	32.98	33.24	32.97	0.74%	40,434
Aug 14, 2025	33.45	33.65	32.69	32.99	32.73	-0.90%	13,949
Aug 13, 2025	32.80	33.33	32.84	33.29	33.02	0.60%	53,817
Aug 12, 2025	32.55	33.20	32.46	33.09	32.83	2.71%	22,437
Aug 11, 2025	32.88	33.08	32.16	32.22	31.96	-1.71%	37,537
Aug 8, 2025	33.00	33.20	32.62	32.78	32.52	-0.47%	68,050
Aug 7, 2025	33.05	33.62	32.74	32.93	32.67	0.10%	21,983
Aug 6, 2025	33.78	34.08	32.90	32.90	32.63	-1.50%	83,312
Aug 5, 2025	32.88	33.40	32.70	33.40	33.13	2.22%	27,322
Aug 4, 2025	33.18	33.25	32.55	32.67	32.41	-1.00%	15,657
Aug 1, 2025	33.75	33.54	32.36	33.00	32.74	-3.44%	19,037
Jul 31, 2025	34.28	34.37	33.75	34.18	33.90	-0.54%	6,424
Jul 30, 2025	35.78	35.51	34.33	34.36	34.09	-3.22%	31,129
Jul 29, 2025	36.15	36.24	30.63	35.51	35.22	-1.39%	44,171
Jul 28, 2025	35.73	36.12	35.60	36.01	35.72	1.34%	17,057