Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	39.91	40.30	39.04	39.21	39.21	-7.06%	40,705,619
Apr 2, 2025	41.62	42.43	41.20	42.19	42.19	-0.02%	16,509,291
Apr 1, 2025	41.78	42.45	41.43	42.20	42.20	0.96%	13,547,384
Mar 31, 2025	41.36	42.18	41.27	41.80	41.80	-0.19%	13,596,472
Mar 28, 2025	42.15	42.55	41.49	41.88	41.88	-0.52%	12,888,622
Mar 27, 2025	42.38	42.83	41.93	42.10	42.10	-0.75%	23,868,456
Mar 26, 2025	42.74	43.35	42.33	42.42	42.42	0.33%	11,753,128
Mar 25, 2025	42.00	42.39	41.91	42.28	42.28	1.39%	12,757,827
Mar 24, 2025	41.32	41.80	41.13	41.70	41.70	1.73%	10,438,915
Mar 21, 2025	40.98	41.54	40.76	40.99	40.99	-0.70%	73,470,363
Mar 20, 2025	40.76	41.78	40.60	41.28	41.28	0.49%	12,753,109
Mar 19, 2025	41.37	41.67	40.94	41.08	41.08	-0.12%	19,553,862
Mar 18, 2025	41.60	41.76	40.80	41.13	41.13	-0.72%	14,406,363
Mar 17, 2025	41.10	41.70	41.03	41.43	41.43	0.80%	11,825,555
Mar 14, 2025	40.40	41.43	40.30	41.10	41.10	2.93%	13,049,426
Mar 13, 2025	40.08	40.63	39.62	39.93	39.93	-0.30%	13,912,845
Mar 12, 2025	40.21	40.63	39.73	40.05	40.05	-0.07%	10,562,177
Mar 11, 2025	41.39	41.46	40.02	40.08	40.08	-2.58%	16,397,374
Mar 10, 2025	41.22	42.17	40.88	41.14	41.14	-0.56%	18,704,780
Mar 7, 2025	39.94	41.87	39.86	41.37	41.37	4.05%	19,615,791
Mar 6, 2025	39.02	39.97	39.01	39.76	39.76	0.84%	12,348,553
Mar 5, 2025	38.70	39.60	38.28	39.43	39.43	0.90%	13,651,450
Mar 4, 2025	39.20	39.73	38.17	39.08	39.08	-1.86%	18,236,168
Mar 3, 2025	41.98	42.16	39.48	39.82	39.82	-4.42%	18,379,034
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