Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	41.98	42.16	39.48	39.82	39.82	-4.42%	18,324,216
Feb 28, 2025	40.82	41.71	40.30	41.66	41.66	1.83%	17,747,826
Feb 27, 2025	40.86	41.64	40.49	40.91	40.91	0.76%	15,135,941
Feb 26, 2025	41.17	41.24	40.24	40.60	40.60	-1.00%	11,607,347
Feb 25, 2025	41.44	41.95	40.63	41.01	41.01	-1.25%	14,474,061
Feb 24, 2025	41.94	42.00	41.48	41.53	41.53	-0.50%	12,990,249
Feb 21, 2025	42.30	42.47	41.60	41.74	41.74	-2.02%	13,671,578
Feb 20, 2025	42.11	42.92	41.98	42.60	42.60	1.00%	9,999,057
Feb 19, 2025	42.45	42.82	42.05	42.18	42.18	-1.10%	12,752,504
Feb 18, 2025	42.03	43.06	41.55	42.65	42.65	2.16%	14,315,745
Feb 14, 2025	42.26	42.61	41.70	41.75	41.75	-0.78%	12,225,052
Feb 13, 2025	41.50	42.26	41.44	42.08	42.08	1.52%	12,098,967
Feb 12, 2025	41.53	41.72	41.16	41.45	41.45	-0.79%	14,649,395
Feb 11, 2025	41.28	42.19	41.05	41.78	41.78	1.38%	11,266,706
Feb 10, 2025	40.60	41.37	40.60	41.21	41.21	2.61%	9,388,096
Feb 7, 2025	40.19	40.68	39.99	40.16	40.16	0.27%	11,776,393
Feb 6, 2025	41.09	41.27	39.72	40.05	40.05	-1.86%	13,112,679
Feb 5, 2025	40.86	41.13	40.20	40.81	40.81	-0.99%	15,186,140
Feb 4, 2025	39.74	41.50	39.63	41.22	40.93	2.64%	12,752,012
Feb 3, 2025	40.13	40.92	39.56	40.16	39.88	-0.30%	12,507,614
Jan 31, 2025	41.18	41.29	39.85	40.28	40.00	-1.80%	13,110,779
Jan 30, 2025	41.02	41.38	40.69	41.02	40.74	0.20%	10,171,120
Jan 29, 2025	41.32	41.80	40.67	40.94	40.66	-0.92%	12,734,801
Jan 28, 2025	42.55	42.78	40.94	41.32	41.03	-2.87%	16,077,531
Jan 27, 2025	42.19	42.78	42.00	42.54	42.25	0.69%	15,306,162
Jan 24, 2025	42.20	42.62	41.72	42.25	41.96	0.52%	19,431,069
Jan 23, 2025	42.13	42.17	41.59	42.03	41.74	0.96%	19,071,455
Jan 22, 2025	43.38	43.45	41.46	41.63	41.34	-4.82%	23,719,208
Jan 21, 2025	43.95	44.66	43.35	43.74	43.44	0.37%	22,986,855
Jan 17, 2025	42.15	44.50	41.61	43.58	43.28	6.06%	30,731,332
Jan 16, 2025	40.45	41.22	40.33	41.09	40.81	1.11%	16,148,813
Jan 15, 2025	40.00	40.91	40.00	40.64	40.36	1.93%	11,877,357
Jan 14, 2025	39.58	40.14	39.22	39.87	39.59	0.05%	12,119,720
Jan 13, 2025	38.81	40.04	38.78	39.85	39.57	3.18%	15,963,997
Jan 10, 2025	39.57	39.69	38.51	38.62	38.35	-0.49%	15,273,648
Jan 8, 2025	38.72	39.13	38.41	38.81	38.54	-1.42%	11,319,653
Jan 7, 2025	39.19	39.69	38.76	39.37	39.10	1.57%	9,350,070
Jan 6, 2025	38.90	39.53	38.62	38.76	38.49	0.44%	8,366,562
Jan 3, 2025	38.68	38.75	38.04	38.59	38.32	0.49%	10,313,694
Jan 2, 2025	38.86	39.43	38.25	38.40	38.13	0.16%	11,559,356
Dec 31, 2024	37.87	38.58	37.85	38.34	38.07	1.40%	7,817,097
Dec 30, 2024	37.64	37.93	37.24	37.81	37.55	0.03%	10,994,981
Dec 27, 2024	37.64	38.31	37.50	37.80	37.54	0.19%	9,493,692
Dec 26, 2024	37.74	37.87	37.25	37.73	37.47	-	8,145,977
Dec 24, 2024	37.28	37.77	36.89	37.73	37.47	1.26%	4,555,397
Dec 23, 2024	36.77	37.38	36.65	37.26	37.00	1.17%	10,833,928
Dec 20, 2024	36.83	37.38	36.62	36.83	36.58	-0.22%	36,468,332
Dec 19, 2024	37.74	37.86	36.52	36.91	36.65	-1.13%	16,162,342
Dec 18, 2024	38.97	39.21	37.28	37.33	37.07	-4.11%	15,657,397
Dec 17, 2024	39.38	39.60	38.70	38.93	38.66	-2.38%	18,705,267
Dec 16, 2024	40.10	41.02	39.77	39.88	39.60	-0.85%	14,900,670
Dec 13, 2024	41.14	41.16	40.07	40.22	39.94	-2.14%	10,763,107
Dec 12, 2024	41.53	41.61	41.01	41.10	40.82	-1.11%	7,309,784
Dec 11, 2024	41.10	41.79	40.97	41.56	41.27	1.69%	9,958,341
Dec 10, 2024	41.11	41.60	40.47	40.87	40.59	-0.73%	10,075,785
Dec 9, 2024	41.50	41.74	41.12	41.17	40.88	0.51%	10,657,295
Dec 6, 2024	41.75	41.90	40.84	40.96	40.68	-2.52%	15,727,493
Dec 5, 2024	42.96	43.15	41.96	42.02	41.73	-1.68%	8,466,530
Dec 4, 2024	43.35	43.45	42.32	42.74	42.44	-2.08%	10,231,072
Dec 3, 2024	44.20	44.23	43.10	43.65	43.07	0.05%	7,429,598
Dec 2, 2024	43.83	43.93	43.04	43.63	43.05	-0.71%	8,511,384
Nov 29, 2024	43.80	44.08	43.65	43.94	43.36	0.64%	4,143,333
Nov 27, 2024	43.60	44.30	43.49	43.66	43.08	0.41%	8,297,153
Nov 26, 2024	43.87	43.89	43.18	43.48	42.90	-0.62%	11,192,579
Nov 25, 2024	44.63	44.97	43.62	43.75	43.17	-1.09%	14,173,172
Nov 22, 2024	44.16	44.70	44.04	44.23	43.64	0.39%	9,015,450
Nov 21, 2024	43.85	44.55	43.64	44.06	43.48	1.22%	11,529,016
Nov 20, 2024	43.25	43.65	42.92	43.53	42.95	1.00%	8,329,596
Nov 19, 2024	42.72	43.49	42.66	43.10	42.53	-0.90%	8,178,352
Nov 18, 2024	43.84	43.94	43.18	43.49	42.91	0.72%	6,955,883
Nov 15, 2024	43.36	43.97	42.86	43.18	42.61	-0.62%	9,632,621
Nov 14, 2024	43.82	44.00	43.02	43.45	42.87	-0.32%	10,061,513
Nov 13, 2024	44.47	44.50	43.22	43.59	43.01	-1.67%	9,900,430
Nov 12, 2024	44.40	44.97	44.20	44.33	43.74	0.09%	13,725,772
Nov 11, 2024	43.29	44.44	43.20	44.29	43.70	2.57%	12,193,717
Nov 8, 2024	42.99	43.51	42.53	43.18	42.61	-0.14%	13,598,067
Nov 7, 2024	43.75	43.91	42.74	43.24	42.67	-1.21%	15,426,716
Nov 6, 2024	42.52	44.33	41.75	43.77	43.19	7.94%	25,379,253
Nov 5, 2024	40.40	40.75	40.16	40.55	40.01	0.57%	10,810,852
Nov 4, 2024	39.91	40.60	39.86	40.32	39.78	1.41%	11,102,954
Nov 1, 2024	40.16	40.39	39.69	39.76	39.23	-0.77%	12,605,858
Oct 31, 2024	40.40	40.59	40.01	40.07	39.54	-0.20%	14,264,857
Oct 30, 2024	40.55	40.85	40.12	40.15	39.62	-0.69%	12,252,088
Oct 29, 2024	41.31	41.31	40.22	40.43	39.89	-2.32%	15,895,646
Oct 28, 2024	40.62	41.62	40.40	41.39	40.84	-0.84%	10,589,894
Oct 25, 2024	41.55	42.16	41.36	41.74	41.19	1.19%	15,345,710
Oct 24, 2024	41.90	42.13	41.20	41.25	40.70	-2.09%	13,897,113
Oct 23, 2024	41.88	42.33	41.64	42.13	41.57	0.48%	11,117,909
Oct 22, 2024	42.73	42.74	41.79	41.93	41.37	-1.18%	11,377,911
Oct 21, 2024	42.08	42.94	42.08	42.43	41.87	1.22%	13,839,414
Oct 18, 2024	43.99	44.09	41.89	41.92	41.36	-4.71%	21,355,938
Oct 17, 2024	43.50	44.05	43.29	43.99	43.41	0.71%	14,481,312
Oct 16, 2024	43.39	43.69	43.11	43.68	43.10	1.70%	8,692,885
Oct 15, 2024	43.57	43.91	42.89	42.95	42.38	-3.91%	10,230,881
Oct 14, 2024	44.39	44.72	44.22	44.70	44.11	-0.18%	7,048,069
Oct 11, 2024	44.32	44.96	44.28	44.78	44.19	0.40%	8,892,291
Oct 10, 2024	44.58	45.12	44.25	44.60	44.01	0.88%	9,707,420
Oct 9, 2024	43.78	44.43	43.63	44.21	43.62	0.16%	9,980,713
Oct 8, 2024	44.95	45.17	43.97	44.14	43.55	-3.18%	13,404,657
Oct 7, 2024	45.60	46.16	45.38	45.59	44.98	0.29%	8,963,646