Schlumberger Limited (SLB)
NYSE: SLB · Real-Time Price · USD
41.17
-0.64 (-1.53%)
At close: Sep 26, 2024, 4:00 PM
41.18
+0.01 (0.04%)
After-hours: Sep 26, 2024, 7:28 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 41.08 | 41.51 | 40.54 | 41.17 | 41.17 | -1.53% | 20,832,118 |
| 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 |
| Jul 1, 2024 | 47.48 | 47.48 | 46.48 | 46.58 | 46.27 | -1.27% | 8,464,128 |
| Jun 28, 2024 | 47.25 | 47.62 | 46.84 | 47.18 | 46.87 | 0.36% | 14,139,873 |
| Jun 27, 2024 | 46.48 | 47.04 | 46.39 | 47.01 | 46.70 | 1.69% | 9,947,984 |
| Jun 26, 2024 | 47.35 | 47.46 | 46.21 | 46.23 | 45.92 | -2.71% | 13,501,715 |
| Jun 25, 2024 | 46.98 | 47.64 | 46.91 | 47.52 | 47.21 | 0.08% | 14,305,011 |
| Jun 24, 2024 | 45.94 | 47.67 | 45.87 | 47.48 | 47.17 | 3.99% | 19,090,443 |
| Jun 21, 2024 | 45.67 | 46.00 | 45.46 | 45.66 | 45.36 | 0.44% | 26,456,959 |
| Jun 20, 2024 | 44.44 | 45.82 | 44.34 | 45.46 | 45.16 | 2.30% | 14,612,927 |
| Jun 18, 2024 | 44.28 | 45.19 | 43.81 | 44.44 | 44.15 | 1.86% | 13,068,909 |
| Jun 17, 2024 | 43.10 | 43.85 | 43.01 | 43.63 | 43.34 | 1.47% | 11,065,455 |
| Jun 14, 2024 | 43.46 | 43.46 | 42.61 | 43.00 | 42.72 | -1.85% | 12,740,544 |
| Jun 13, 2024 | 44.44 | 44.68 | 43.43 | 43.81 | 43.52 | -2.01% | 12,180,171 |
| Jun 12, 2024 | 45.42 | 45.50 | 44.67 | 44.71 | 44.41 | -0.56% | 8,142,143 |
| Jun 11, 2024 | 44.58 | 45.08 | 44.27 | 44.96 | 44.66 | -0.04% | 8,300,309 |
| Jun 10, 2024 | 44.55 | 45.30 | 43.94 | 44.98 | 44.68 | 0.97% | 12,967,848 |
| Jun 7, 2024 | 43.43 | 44.72 | 43.36 | 44.55 | 44.26 | 2.04% | 15,023,109 |
| Jun 6, 2024 | 43.07 | 43.75 | 42.77 | 43.66 | 43.37 | 1.06% | 10,522,168 |
| Jun 5, 2024 | 43.62 | 43.72 | 42.78 | 43.20 | 42.91 | -0.48% | 10,660,549 |
| Jun 4, 2024 | 43.75 | 43.86 | 42.96 | 43.41 | 42.85 | -1.50% | 15,700,929 |
| Jun 3, 2024 | 46.15 | 46.15 | 43.81 | 44.07 | 43.50 | -3.97% | 15,482,148 |
| May 31, 2024 | 45.66 | 46.03 | 45.46 | 45.89 | 45.30 | 0.66% | 41,723,598 |
| May 30, 2024 | 45.60 | 46.18 | 45.45 | 45.59 | 45.00 | -0.11% | 14,337,184 |
| May 29, 2024 | 46.00 | 46.42 | 45.41 | 45.64 | 45.05 | -1.91% | 13,139,102 |
| May 28, 2024 | 46.54 | 47.23 | 46.32 | 46.53 | 45.93 | 0.63% | 10,387,353 |
| May 24, 2024 | 46.59 | 46.87 | 46.12 | 46.24 | 45.64 | -0.17% | 6,800,987 |
| May 23, 2024 | 46.62 | 47.15 | 46.04 | 46.32 | 45.72 | -0.34% | 8,766,063 |
| May 22, 2024 | 48.22 | 48.29 | 46.25 | 46.48 | 45.88 | -3.75% | 11,801,371 |
| May 21, 2024 | 48.24 | 49.12 | 48.20 | 48.29 | 47.67 | 0.12% | 6,926,512 |
| May 20, 2024 | 48.60 | 48.67 | 47.88 | 48.23 | 47.61 | -0.74% | 6,877,394 |
| May 17, 2024 | 48.70 | 48.77 | 48.29 | 48.59 | 47.96 | 0.35% | 5,534,630 |
| May 16, 2024 | 47.98 | 48.66 | 47.97 | 48.42 | 47.80 | 0.23% | 7,625,079 |
| May 15, 2024 | 48.67 | 48.67 | 47.40 | 48.31 | 47.69 | -0.64% | 6,939,685 |
| May 14, 2024 | 48.90 | 49.00 | 48.01 | 48.62 | 47.99 | -0.27% | 8,404,915 |
| May 13, 2024 | 48.74 | 48.95 | 48.55 | 48.75 | 48.12 | 0.52% | 6,556,035 |
| May 10, 2024 | 48.77 | 48.83 | 48.13 | 48.50 | 47.88 | 0.04% | 9,206,569 |
| May 9, 2024 | 48.04 | 48.63 | 47.95 | 48.48 | 47.86 | 1.30% | 6,367,594 |
| May 8, 2024 | 47.65 | 48.18 | 47.58 | 47.86 | 47.24 | -0.64% | 6,453,396 |
| May 7, 2024 | 47.94 | 48.44 | 47.79 | 48.17 | 47.55 | 0.44% | 8,587,171 |
| May 6, 2024 | 48.08 | 48.55 | 47.81 | 47.96 | 47.34 | 0.63% | 9,857,808 |