Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	39.91	40.60	39.86	40.32	40.32	1.41%	10,985,375
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
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