Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	36.51	37.05	36.51	36.84	36.84	0.99%	11,816,457
Aug 28, 2025	35.96	36.53	35.70	36.48	36.48	1.39%	18,279,475
Aug 27, 2025	35.27	36.22	35.22	35.98	35.98	1.87%	13,565,748
Aug 26, 2025	35.49	35.59	35.01	35.32	35.32	-0.93%	16,438,354
Aug 25, 2025	35.60	35.83	35.30	35.65	35.65	0.11%	8,184,202
Aug 22, 2025	34.00	35.70	33.94	35.61	35.61	5.32%	16,024,901
Aug 21, 2025	33.36	33.97	33.15	33.81	33.81	1.35%	11,130,126
Aug 20, 2025	33.22	33.64	32.97	33.36	33.36	0.06%	9,917,902
Aug 19, 2025	33.32	33.73	33.09	33.34	33.34	0.12%	10,834,546
Aug 18, 2025	33.01	33.57	32.77	33.30	33.30	0.94%	9,148,320
Aug 15, 2025	33.10	33.35	32.93	32.99	32.99	-0.69%	10,421,892
Aug 14, 2025	33.37	33.45	32.66	33.22	33.22	-0.98%	16,284,379
Aug 13, 2025	32.99	33.55	32.82	33.55	33.55	1.85%	10,370,370
Aug 12, 2025	32.48	33.24	32.47	32.94	32.94	1.76%	10,289,242
Aug 11, 2025	33.09	33.12	32.15	32.37	32.37	-1.52%	10,020,012
Aug 8, 2025	33.05	33.22	32.59	32.87	32.87	0.24%	10,217,202
Aug 7, 2025	33.29	33.66	32.71	32.79	32.79	-0.21%	11,213,695
Aug 6, 2025	33.79	34.10	32.66	32.86	32.86	-1.91%	11,467,922
Aug 5, 2025	33.00	33.62	32.70	33.50	33.50	1.89%	12,204,506
Aug 4, 2025	32.89	33.20	32.54	32.88	32.88	-0.51%	11,901,744
Aug 1, 2025	33.61	33.61	32.36	33.05	33.05	-2.22%	17,071,368
Jul 31, 2025	33.98	34.38	33.69	33.80	33.80	-1.08%	13,121,172
Jul 30, 2025	35.43	35.51	33.92	34.17	34.17	-4.10%	17,945,429
Jul 29, 2025	35.80	35.96	35.21	35.63	35.63	-1.03%	14,315,295
Jul 28, 2025	35.65	36.19	35.56	36.00	36.00	1.49%	13,367,943
Jul 25, 2025	35.41	35.63	35.11	35.47	35.47	0.65%	11,467,820
Jul 24, 2025	34.94	35.40	34.71	35.24	35.24	0.28%	15,592,334
Jul 23, 2025	34.80	35.53	34.58	35.14	35.14	2.30%	22,471,079
Jul 22, 2025	33.64	34.45	33.36	34.35	34.35	2.42%	20,793,794
Jul 21, 2025	33.65	34.28	33.46	33.54	33.54	0.66%	22,403,015
Jul 18, 2025	34.30	35.11	33.18	33.32	33.32	-3.89%	35,376,354
Jul 17, 2025	34.48	34.86	34.18	34.67	34.67	0.23%	70,886,985
Jul 16, 2025	35.00	35.19	34.30	34.59	34.59	-1.37%	19,849,626
Jul 15, 2025	36.15	36.22	34.92	35.07	35.07	-3.18%	17,351,520
Jul 14, 2025	37.02	37.12	35.96	36.22	36.22	-2.92%	12,686,750
Jul 11, 2025	36.45	38.15	36.34	37.31	37.31	1.80%	11,335,227
Jul 10, 2025	36.03	36.98	35.70	36.65	36.65	1.10%	11,649,575
Jul 9, 2025	36.29	36.60	35.99	36.25	36.25	-0.79%	11,430,575
Jul 8, 2025	34.98	36.71	34.94	36.54	36.54	4.55%	13,525,654
Jul 7, 2025	35.42	35.67	34.51	34.95	34.95	-1.96%	9,710,096
Jul 3, 2025	36.00	36.00	35.49	35.65	35.65	-0.72%	7,240,714
Jul 2, 2025	35.77	35.91	34.87	35.91	35.91	2.02%	16,153,369
Jul 1, 2025	33.80	35.77	33.45	35.20	35.20	4.14%	18,964,619
Jun 30, 2025	33.90	34.20	33.72	33.80	33.80	-0.62%	13,101,513
Jun 27, 2025	34.00	34.16	33.71	34.01	34.01	0.53%	17,165,995
Jun 26, 2025	33.27	33.87	33.17	33.83	33.83	1.96%	14,210,960
Jun 25, 2025	33.49	33.72	33.05	33.18	33.18	-0.96%	13,448,792
Jun 24, 2025	33.27	33.98	33.06	33.50	33.50	-0.68%	24,521,023
Jun 23, 2025	36.16	36.17	33.62	33.73	33.73	-5.89%	25,846,141
Jun 20, 2025	35.94	36.07	35.49	35.84	35.84	-0.03%	30,021,044