SLB N.V. (SLB)
NYSE: SLB · Real-Time Price · USD
34.90
+1.38 (4.12%)
At close: Oct 22, 2025, 4:00 PM EDT
35.63
+0.73 (2.09%)
Pre-market: Oct 23, 2025, 9:22 AM EDT

SLB N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202534.0935.2334.0034.9034.904.12%18,617,230
Oct 21, 202533.7233.9833.1233.5233.520.27%18,033,418
Oct 20, 202532.9533.4832.5033.4333.432.45%17,997,803
Oct 17, 202532.7033.2631.6432.6332.63-0.88%39,002,931
Oct 16, 202532.7632.9432.3532.9232.921.07%24,453,637
Oct 15, 202532.8432.9132.3332.5732.57-16,212,919
Oct 14, 202531.7532.7631.6932.5732.570.93%13,014,179
Oct 13, 202532.0832.3231.6432.2732.271.73%29,484,660
Oct 10, 202533.0233.0931.7231.7231.72-4.26%15,644,190
Oct 9, 202534.2534.5532.9933.1333.13-2.47%12,284,862
Oct 8, 202534.5434.5833.8633.9733.97-1.28%15,217,340
Oct 7, 202534.5635.1034.0534.4134.41-0.52%18,080,338
Oct 6, 202534.5534.8434.1734.5934.590.96%18,649,948
Oct 3, 202534.3734.6634.2134.2634.260.44%9,581,622
Oct 2, 202534.9635.2034.0634.1134.11-2.79%10,930,238
Oct 1, 202534.2235.1434.1035.0935.092.09%11,264,483
Sep 30, 202534.7134.8033.4234.3734.37-2.11%18,281,907
Sep 29, 202535.3335.3434.6835.1135.11-1.15%14,982,987
Sep 26, 202534.7635.9234.7635.5235.522.69%14,594,634
Sep 25, 202534.4234.8034.2234.5934.59-0.06%11,619,300
Sep 24, 202534.8135.1634.5534.6134.610.35%14,604,540
Sep 23, 202533.7935.2033.7034.4934.491.68%26,182,695
Sep 22, 202533.5934.2233.4333.9233.92-1.48%19,114,010
Sep 19, 202534.3934.5634.0134.4334.43-0.89%33,104,822
Sep 18, 202535.0135.0934.1634.7434.74-0.14%18,765,949
Sep 17, 202535.0235.6734.4834.7934.79-1.28%20,414,610
Sep 16, 202534.9035.5634.6235.2435.241.35%20,804,839
Sep 15, 202535.8036.3034.7534.7734.77-2.25%14,218,479
Sep 12, 202536.2636.5335.4235.5735.57-1.28%13,477,142
Sep 11, 202536.0336.5635.7736.0336.03-0.36%15,317,577
Sep 10, 202535.7236.3735.1736.1636.161.06%20,429,081
Sep 9, 202536.0336.5735.7735.7835.78-12,029,533
Sep 8, 202536.1136.3435.4135.7835.78-0.11%27,242,337
Sep 5, 202535.6136.3035.4335.8235.82-0.53%13,436,534
Sep 4, 202535.0036.0234.5536.0136.012.89%12,427,562
Sep 3, 202535.3335.7634.9135.0035.00-2.51%11,580,321
Sep 2, 202536.6836.7635.6635.9035.61-2.55%20,356,344
Aug 29, 202536.5137.0536.5136.8436.540.99%11,887,818
Aug 28, 202535.9636.5335.7036.4836.191.39%18,279,475
Aug 27, 202535.2736.2235.2235.9835.691.87%13,565,748
Aug 26, 202535.4935.5935.0135.3235.04-0.93%16,438,354
Aug 25, 202535.6035.8335.3035.6535.360.11%8,184,202
Aug 22, 202534.0035.7033.9435.6135.325.32%16,024,901
Aug 21, 202533.3633.9733.1533.8133.541.35%11,130,126
Aug 20, 202533.2233.6432.9733.3633.090.06%9,917,902
Aug 19, 202533.3233.7333.0933.3433.070.12%10,834,546
Aug 18, 202533.0133.5732.7733.3033.030.94%9,148,320
Aug 15, 202533.1033.3532.9332.9932.72-0.69%10,421,892
Aug 14, 202533.3733.4532.6633.2232.95-0.98%16,284,379
Aug 13, 202532.9933.5532.8233.5533.281.85%10,370,370