Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.49	34.06	33.38	33.87	33.87	2.39%	10,367,822
Jun 5, 2025	33.46	33.52	33.04	33.08	33.08	-0.48%	11,548,462
Jun 4, 2025	33.88	34.21	33.13	33.24	33.24	-2.55%	13,545,058
Jun 3, 2025	33.40	34.37	32.83	34.11	33.82	2.31%	16,172,259
Jun 2, 2025	33.74	33.83	32.91	33.34	33.06	0.88%	12,681,496
May 30, 2025	33.40	33.50	32.84	33.05	32.77	-1.87%	20,668,670
May 29, 2025	33.82	33.88	33.33	33.68	33.39	0.30%	9,902,909
May 28, 2025	34.32	34.36	33.47	33.58	33.30	-1.03%	11,031,951
May 27, 2025	33.97	34.11	33.48	33.93	33.64	0.80%	17,574,809
May 23, 2025	33.12	33.76	33.10	33.66	33.37	-0.27%	10,467,825
May 22, 2025	33.58	33.96	33.18	33.75	33.46	-0.35%	11,507,748
May 21, 2025	34.33	34.62	33.85	33.87	33.58	-2.02%	12,564,523
May 20, 2025	35.07	35.07	34.40	34.57	34.28	-1.54%	13,192,072
May 19, 2025	35.38	35.47	34.78	35.11	34.81	-1.85%	10,077,256
May 16, 2025	35.67	35.81	35.16	35.77	35.47	0.14%	12,627,015
May 15, 2025	35.47	35.75	34.99	35.72	35.42	-0.81%	11,998,591
May 14, 2025	35.70	36.34	35.65	36.01	35.70	-0.28%	10,519,499
May 13, 2025	36.06	36.44	35.76	36.11	35.80	0.73%	9,218,242
May 12, 2025	35.96	36.87	35.66	35.85	35.55	3.76%	12,104,265
May 9, 2025	34.76	34.98	34.36	34.55	34.26	0.67%	7,407,363
May 8, 2025	34.00	34.99	33.91	34.32	34.03	2.45%	14,025,416
May 7, 2025	33.56	33.74	33.23	33.50	33.22	-0.24%	12,126,086
May 6, 2025	34.10	34.32	33.43	33.58	33.30	-0.53%	17,481,523
May 5, 2025	33.91	34.31	33.72	33.76	33.47	-2.79%	17,270,680
May 2, 2025	34.21	34.76	33.81	34.73	34.44	2.93%	13,305,027
May 1, 2025	33.20	34.25	33.11	33.74	33.45	1.47%	18,079,864
Apr 30, 2025	33.44	33.62	32.63	33.25	32.97	-2.52%	21,855,736
Apr 29, 2025	33.79	34.29	33.25	34.11	33.82	0.03%	14,629,830
Apr 28, 2025	34.49	34.66	33.71	34.10	33.81	-1.22%	13,252,839
Apr 25, 2025	34.29	35.53	33.63	34.52	34.23	-1.17%	23,936,451
Apr 24, 2025	34.32	35.09	34.05	34.93	34.63	2.64%	15,197,190
Apr 23, 2025	35.13	35.59	33.80	34.03	33.74	-1.68%	17,255,860
Apr 22, 2025	34.83	34.97	33.83	34.61	34.32	-0.03%	18,894,097
Apr 21, 2025	34.72	34.72	34.00	34.62	34.33	-1.40%	10,698,698
Apr 17, 2025	34.55	35.46	34.13	35.11	34.81	2.81%	15,923,026
Apr 16, 2025	34.00	34.71	33.79	34.15	33.86	1.16%	13,094,248
Apr 15, 2025	33.84	34.37	33.61	33.76	33.47	-0.47%	11,618,864
Apr 14, 2025	34.70	34.70	33.45	33.92	33.63	-0.12%	15,477,083
Apr 11, 2025	32.53	34.01	32.10	33.96	33.67	4.36%	20,884,416
Apr 10, 2025	34.78	34.85	31.88	32.54	32.26	-9.56%	37,839,006
Apr 9, 2025	31.29	36.48	31.11	35.98	35.67	12.61%	45,400,857
Apr 8, 2025	34.43	34.64	31.52	31.95	31.68	-3.59%	31,415,997
Apr 7, 2025	33.04	35.12	31.86	33.14	32.86	-4.72%	36,020,370
Apr 4, 2025	37.41	37.77	34.04	34.78	34.48	-11.30%	49,175,034
Apr 3, 2025	39.91	40.30	39.04	39.21	38.88	-7.06%	40,728,763
Apr 2, 2025	41.62	42.43	41.20	42.19	41.83	-0.02%	16,509,291
Apr 1, 2025	41.78	42.45	41.43	42.20	41.84	0.96%	13,547,384
Mar 31, 2025	41.36	42.18	41.27	41.80	41.45	-0.19%	13,596,472
Mar 28, 2025	42.15	42.55	41.49	41.88	41.52	-0.52%	12,888,622
Mar 27, 2025	42.38	42.83	41.93	42.10	41.74	-0.75%	23,868,456