Schlumberger Limited (SLB)
NYSE: SLB · Real-Time Price · USD
43.53
+0.43 (1.00%)
At close: Nov 20, 2024, 4:00 PM
43.96
+0.43 (0.99%)
Pre-market: Nov 21, 2024, 7:35 AM EST
Schlumberger Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 43.25 | 43.65 | 42.92 | 43.53 | 43.53 | 1.00% | 8,172,437 |
Nov 19, 2024 | 42.72 | 43.49 | 42.66 | 43.10 | 43.10 | -0.90% | 8,178,352 |
Nov 18, 2024 | 43.84 | 43.94 | 43.18 | 43.49 | 43.49 | 0.72% | 6,955,883 |
Nov 15, 2024 | 43.36 | 43.97 | 42.86 | 43.18 | 43.18 | -0.62% | 9,632,621 |
Nov 14, 2024 | 43.82 | 44.00 | 43.02 | 43.45 | 43.45 | -0.32% | 10,061,513 |
Nov 13, 2024 | 44.47 | 44.50 | 43.22 | 43.59 | 43.59 | -1.67% | 9,900,430 |
Nov 12, 2024 | 44.40 | 44.97 | 44.20 | 44.33 | 44.33 | 0.09% | 13,725,772 |
Nov 11, 2024 | 43.29 | 44.44 | 43.20 | 44.29 | 44.29 | 2.57% | 12,193,717 |
Nov 8, 2024 | 42.99 | 43.51 | 42.53 | 43.18 | 43.18 | -0.14% | 13,598,067 |
Nov 7, 2024 | 43.75 | 43.91 | 42.74 | 43.24 | 43.24 | -1.21% | 15,426,716 |
Nov 6, 2024 | 42.52 | 44.33 | 41.75 | 43.77 | 43.77 | 7.94% | 25,379,253 |
Nov 5, 2024 | 40.40 | 40.75 | 40.16 | 40.55 | 40.55 | 0.57% | 10,810,852 |
Nov 4, 2024 | 39.91 | 40.60 | 39.86 | 40.32 | 40.32 | 1.41% | 11,102,954 |
Nov 1, 2024 | 40.16 | 40.39 | 39.69 | 39.76 | 39.76 | -0.77% | 12,605,858 |
Oct 31, 2024 | 40.40 | 40.59 | 40.01 | 40.07 | 40.07 | -0.20% | 14,264,857 |
Oct 30, 2024 | 40.55 | 40.85 | 40.12 | 40.15 | 40.15 | -0.69% | 12,252,088 |
Oct 29, 2024 | 41.31 | 41.31 | 40.22 | 40.43 | 40.43 | -2.32% | 15,895,646 |
Oct 28, 2024 | 40.62 | 41.62 | 40.40 | 41.39 | 41.39 | -0.84% | 10,589,894 |
Oct 25, 2024 | 41.55 | 42.16 | 41.36 | 41.74 | 41.74 | 1.19% | 15,345,710 |
Oct 24, 2024 | 41.90 | 42.13 | 41.20 | 41.25 | 41.25 | -2.09% | 13,897,113 |
Oct 23, 2024 | 41.88 | 42.33 | 41.64 | 42.13 | 42.13 | 0.48% | 11,117,909 |
Oct 22, 2024 | 42.73 | 42.74 | 41.79 | 41.93 | 41.93 | -1.18% | 11,377,911 |
Oct 21, 2024 | 42.08 | 42.94 | 42.08 | 42.43 | 42.43 | 1.22% | 13,839,414 |
Oct 18, 2024 | 43.99 | 44.09 | 41.89 | 41.92 | 41.92 | -4.71% | 21,355,938 |
Oct 17, 2024 | 43.50 | 44.05 | 43.29 | 43.99 | 43.99 | 0.71% | 14,481,312 |
Oct 16, 2024 | 43.39 | 43.69 | 43.11 | 43.68 | 43.68 | 1.70% | 8,692,885 |
Oct 15, 2024 | 43.57 | 43.91 | 42.89 | 42.95 | 42.95 | -3.91% | 10,230,881 |
Oct 14, 2024 | 44.39 | 44.72 | 44.22 | 44.70 | 44.70 | -0.18% | 7,048,069 |
Oct 11, 2024 | 44.32 | 44.96 | 44.28 | 44.78 | 44.78 | 0.40% | 8,892,291 |
Oct 10, 2024 | 44.58 | 45.12 | 44.25 | 44.60 | 44.60 | 0.88% | 9,707,420 |
Oct 9, 2024 | 43.78 | 44.43 | 43.63 | 44.21 | 44.21 | 0.16% | 9,980,713 |
Oct 8, 2024 | 44.95 | 45.17 | 43.97 | 44.14 | 44.14 | -3.18% | 13,404,657 |
Oct 7, 2024 | 45.60 | 46.16 | 45.38 | 45.59 | 45.59 | 0.29% | 8,963,646 |
Oct 4, 2024 | 45.53 | 45.71 | 44.90 | 45.46 | 45.46 | 1.27% | 11,296,550 |
Oct 3, 2024 | 43.94 | 44.94 | 43.54 | 44.89 | 44.89 | 2.16% | 13,775,415 |
Oct 2, 2024 | 43.46 | 44.18 | 43.29 | 43.94 | 43.94 | 1.85% | 14,614,601 |
Oct 1, 2024 | 41.75 | 43.59 | 41.74 | 43.14 | 43.14 | 2.84% | 14,716,531 |
Sep 30, 2024 | 41.97 | 42.48 | 41.56 | 41.95 | 41.95 | -0.80% | 12,220,867 |
Sep 27, 2024 | 41.70 | 42.32 | 41.60 | 42.29 | 42.29 | 2.72% | 14,875,752 |
Sep 26, 2024 | 41.08 | 41.51 | 40.54 | 41.17 | 41.17 | -1.53% | 20,933,289 |
Sep 25, 2024 | 42.80 | 43.01 | 41.66 | 41.81 | 41.81 | -2.72% | 12,552,376 |
Sep 24, 2024 | 43.84 | 44.04 | 42.95 | 42.98 | 42.98 | 0.19% | 12,006,214 |
Sep 23, 2024 | 42.55 | 43.21 | 42.38 | 42.90 | 42.90 | 1.16% | 12,921,061 |
Sep 20, 2024 | 42.89 | 42.89 | 42.00 | 42.41 | 42.41 | -0.80% | 22,881,596 |
Sep 19, 2024 | 42.70 | 43.27 | 42.03 | 42.75 | 42.75 | 3.21% | 17,113,276 |
Sep 18, 2024 | 41.52 | 42.09 | 41.18 | 41.42 | 41.42 | -0.19% | 12,663,559 |
Sep 17, 2024 | 40.53 | 41.68 | 40.44 | 41.50 | 41.50 | 2.72% | 18,400,323 |
Sep 16, 2024 | 40.80 | 41.16 | 40.03 | 40.40 | 40.40 | 1.10% | 24,556,093 |
Sep 13, 2024 | 40.11 | 40.50 | 39.51 | 39.96 | 39.96 | 0.40% | 17,481,687 |
Sep 12, 2024 | 39.75 | 40.22 | 39.37 | 39.80 | 39.80 | 0.58% | 15,405,455 |
Sep 11, 2024 | 39.56 | 39.77 | 38.66 | 39.57 | 39.57 | -0.05% | 15,568,313 |
Sep 10, 2024 | 40.48 | 40.48 | 39.12 | 39.59 | 39.59 | -2.03% | 10,782,668 |
Sep 9, 2024 | 40.80 | 41.17 | 40.35 | 40.41 | 40.41 | -0.52% | 11,082,493 |
Sep 6, 2024 | 41.20 | 41.63 | 40.37 | 40.62 | 40.62 | -1.46% | 9,864,106 |
Sep 5, 2024 | 41.69 | 41.80 | 40.96 | 41.22 | 41.22 | -0.24% | 10,621,912 |
Sep 4, 2024 | 42.04 | 42.39 | 41.27 | 41.32 | 41.32 | -2.29% | 10,028,326 |
Sep 3, 2024 | 43.16 | 43.19 | 42.00 | 42.29 | 42.01 | -3.86% | 12,684,998 |
Aug 30, 2024 | 43.82 | 44.04 | 43.39 | 43.99 | 43.70 | -0.43% | 10,174,701 |
Aug 29, 2024 | 44.24 | 44.42 | 43.41 | 44.18 | 43.89 | 1.01% | 8,000,835 |
Aug 28, 2024 | 43.96 | 44.16 | 43.51 | 43.74 | 43.45 | -2.89% | 9,866,391 |
Aug 27, 2024 | 45.45 | 45.54 | 44.78 | 45.04 | 44.74 | -1.23% | 5,199,381 |
Aug 26, 2024 | 46.00 | 46.16 | 45.24 | 45.60 | 45.30 | 1.06% | 6,222,096 |
Aug 23, 2024 | 44.50 | 45.30 | 44.39 | 45.12 | 44.82 | 2.27% | 6,244,495 |
Aug 22, 2024 | 44.25 | 44.44 | 43.98 | 44.12 | 43.83 | -0.18% | 7,164,342 |
Aug 21, 2024 | 44.54 | 44.68 | 44.11 | 44.20 | 43.91 | 0.39% | 5,529,940 |
Aug 20, 2024 | 45.22 | 45.34 | 44.01 | 44.03 | 43.74 | -2.93% | 7,409,020 |
Aug 19, 2024 | 45.14 | 45.78 | 45.01 | 45.36 | 45.06 | 1.30% | 8,046,509 |
Aug 16, 2024 | 44.57 | 45.04 | 44.55 | 44.78 | 44.48 | -0.58% | 6,013,015 |
Aug 15, 2024 | 44.47 | 45.12 | 44.34 | 45.04 | 44.74 | 2.88% | 7,940,187 |
Aug 14, 2024 | 44.00 | 44.07 | 43.50 | 43.78 | 43.49 | 0.02% | 6,305,307 |
Aug 13, 2024 | 43.60 | 43.97 | 43.39 | 43.77 | 43.48 | -0.30% | 5,253,394 |
Aug 12, 2024 | 43.84 | 44.13 | 43.50 | 43.90 | 43.61 | 0.80% | 6,599,215 |
Aug 9, 2024 | 43.48 | 43.81 | 43.32 | 43.55 | 43.26 | -0.32% | 5,418,010 |
Aug 8, 2024 | 42.98 | 43.75 | 42.91 | 43.69 | 43.40 | 1.94% | 6,697,408 |
Aug 7, 2024 | 43.99 | 44.42 | 42.81 | 42.86 | 42.58 | -1.24% | 9,258,997 |
Aug 6, 2024 | 43.80 | 44.17 | 43.33 | 43.40 | 43.11 | -0.85% | 8,364,003 |
Aug 5, 2024 | 43.48 | 44.30 | 43.32 | 43.77 | 43.48 | -2.58% | 13,010,755 |
Aug 2, 2024 | 45.98 | 46.01 | 44.56 | 44.93 | 44.63 | -3.71% | 11,848,368 |
Aug 1, 2024 | 48.28 | 48.33 | 46.25 | 46.66 | 46.35 | -3.38% | 8,952,085 |
Jul 31, 2024 | 48.13 | 48.57 | 47.94 | 48.29 | 47.97 | 1.43% | 6,599,755 |
Jul 30, 2024 | 47.54 | 47.95 | 47.15 | 47.61 | 47.30 | -0.52% | 9,880,369 |
Jul 29, 2024 | 48.18 | 48.81 | 47.66 | 47.86 | 47.54 | -1.99% | 9,104,446 |
Jul 26, 2024 | 48.79 | 49.31 | 48.16 | 48.83 | 48.51 | 1.24% | 8,231,538 |
Jul 25, 2024 | 47.73 | 48.90 | 47.69 | 48.23 | 47.91 | 0.42% | 9,608,106 |
Jul 24, 2024 | 49.10 | 49.18 | 47.86 | 48.03 | 47.71 | -2.08% | 8,552,917 |
Jul 23, 2024 | 49.29 | 49.93 | 48.66 | 49.05 | 48.73 | -0.79% | 10,098,966 |
Jul 22, 2024 | 49.34 | 50.52 | 49.23 | 49.44 | 49.11 | -0.46% | 11,212,839 |
Jul 19, 2024 | 49.48 | 50.94 | 48.35 | 49.67 | 49.34 | 1.95% | 17,680,984 |
Jul 18, 2024 | 48.77 | 49.34 | 48.58 | 48.72 | 48.40 | -0.37% | 10,758,679 |
Jul 17, 2024 | 48.75 | 49.26 | 48.56 | 48.90 | 48.58 | 0.37% | 8,453,279 |
Jul 16, 2024 | 47.51 | 48.95 | 47.44 | 48.72 | 48.40 | 1.58% | 8,220,212 |
Jul 15, 2024 | 46.79 | 48.68 | 46.57 | 47.96 | 47.64 | 3.32% | 11,441,818 |
Jul 12, 2024 | 46.76 | 46.76 | 46.16 | 46.42 | 46.11 | 0.50% | 6,584,010 |
Jul 11, 2024 | 45.38 | 46.31 | 45.15 | 46.19 | 45.89 | 2.01% | 6,240,889 |
Jul 10, 2024 | 45.10 | 45.30 | 44.78 | 45.28 | 44.98 | 0.18% | 8,538,315 |
Jul 9, 2024 | 45.89 | 45.93 | 45.16 | 45.20 | 44.90 | -2.25% | 6,740,850 |
Jul 8, 2024 | 46.01 | 46.35 | 45.78 | 46.24 | 45.93 | 0.22% | 5,470,372 |
Jul 5, 2024 | 47.18 | 47.34 | 45.96 | 46.14 | 45.84 | -2.47% | 7,917,062 |
Jul 3, 2024 | 47.02 | 47.54 | 46.91 | 47.31 | 47.00 | 1.33% | 6,655,483 |
Jul 2, 2024 | 47.02 | 47.27 | 46.15 | 46.69 | 46.38 | 0.24% | 7,927,814 |