Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	35.67	35.80	35.63	35.50	-	-0.62%	537,782
May 15, 2025	35.47	35.75	34.99	35.72	35.72	-0.81%	11,998,591
May 14, 2025	35.70	36.34	35.65	36.01	36.01	-0.28%	10,519,499
May 13, 2025	36.06	36.44	35.76	36.11	36.11	0.73%	9,218,242
May 12, 2025	35.96	36.87	35.66	35.85	35.85	3.76%	12,104,265
May 9, 2025	34.76	34.98	34.36	34.55	34.55	0.67%	7,407,363
May 8, 2025	34.00	34.99	33.91	34.32	34.32	2.45%	14,025,416
May 7, 2025	33.56	33.74	33.23	33.50	33.50	-0.24%	12,126,086
May 6, 2025	34.10	34.32	33.43	33.58	33.58	-0.53%	17,481,523
May 5, 2025	33.91	34.31	33.72	33.76	33.76	-2.79%	17,270,680
May 2, 2025	34.21	34.76	33.81	34.73	34.73	2.93%	13,305,027
May 1, 2025	33.20	34.25	33.11	33.74	33.74	1.47%	18,079,864
Apr 30, 2025	33.44	33.62	32.63	33.25	33.25	-2.52%	21,855,736
Apr 29, 2025	33.79	34.29	33.25	34.11	34.11	0.03%	14,629,830
Apr 28, 2025	34.49	34.66	33.71	34.10	34.10	-1.22%	13,252,839
Apr 25, 2025	34.29	35.53	33.63	34.52	34.52	-1.17%	23,936,451
Apr 24, 2025	34.32	35.09	34.05	34.93	34.93	2.64%	15,197,190
Apr 23, 2025	35.13	35.59	33.80	34.03	34.03	-1.68%	17,255,860
Apr 22, 2025	34.83	34.97	33.83	34.61	34.61	-0.03%	18,894,097
Apr 21, 2025	34.72	34.72	34.00	34.62	34.62	-1.40%	10,698,698
Apr 17, 2025	34.55	35.46	34.13	35.11	35.11	2.81%	15,923,026
Apr 16, 2025	34.00	34.71	33.79	34.15	34.15	1.16%	13,094,248
Apr 15, 2025	33.84	34.37	33.61	33.76	33.76	-0.47%	11,618,864
Apr 14, 2025	34.70	34.70	33.45	33.92	33.92	-0.12%	15,477,083
Apr 11, 2025	32.53	34.01	32.10	33.96	33.96	4.36%	20,884,416
Apr 10, 2025	34.78	34.85	31.88	32.54	32.54	-9.56%	37,839,006
Apr 9, 2025	31.29	36.48	31.11	35.98	35.98	12.61%	45,400,857
Apr 8, 2025	34.43	34.64	31.52	31.95	31.95	-3.59%	31,415,997
Apr 7, 2025	33.04	35.12	31.86	33.14	33.14	-4.72%	36,020,370
Apr 4, 2025	37.41	37.77	34.04	34.78	34.78	-11.30%	49,175,034
Apr 3, 2025	39.91	40.30	39.04	39.21	39.21	-7.06%	40,728,763
Apr 2, 2025	41.62	42.43	41.20	42.19	42.19	-0.02%	16,509,291
Apr 1, 2025	41.78	42.45	41.43	42.20	42.20	0.96%	13,547,384
Mar 31, 2025	41.36	42.18	41.27	41.80	41.80	-0.19%	13,596,472
Mar 28, 2025	42.15	42.55	41.49	41.88	41.88	-0.52%	12,888,622
Mar 27, 2025	42.38	42.83	41.93	42.10	42.10	-0.75%	23,868,456
Mar 26, 2025	42.74	43.35	42.33	42.42	42.42	0.33%	11,753,128
Mar 25, 2025	42.00	42.39	41.91	42.28	42.28	1.39%	12,757,827
Mar 24, 2025	41.32	41.80	41.13	41.70	41.70	1.73%	10,438,915
Mar 21, 2025	40.98	41.54	40.76	40.99	40.99	-0.70%	73,470,363
Mar 20, 2025	40.76	41.78	40.60	41.28	41.28	0.49%	12,753,109
Mar 19, 2025	41.37	41.67	40.94	41.08	41.08	-0.12%	19,553,862
Mar 18, 2025	41.60	41.76	40.80	41.13	41.13	-0.72%	14,406,363
Mar 17, 2025	41.10	41.70	41.03	41.43	41.43	0.80%	11,825,555
Mar 14, 2025	40.40	41.43	40.30	41.10	41.10	2.93%	13,049,426
Mar 13, 2025	40.08	40.63	39.62	39.93	39.93	-0.30%	13,912,845
Mar 12, 2025	40.21	40.63	39.73	40.05	40.05	-0.07%	10,562,177
Mar 11, 2025	41.39	41.46	40.02	40.08	40.08	-2.58%	16,397,374
Mar 10, 2025	41.22	42.17	40.88	41.14	41.14	-0.56%	18,704,780
Mar 7, 2025	39.94	41.87	39.86	41.37	41.37	4.05%	19,615,791