Schlumberger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	33.27	33.87	33.17	33.83	33.83	1.96%	14,168,905
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
Jun 18, 2025	36.10	36.44	35.82	35.85	35.85	-0.64%	17,588,621
Jun 17, 2025	36.22	36.60	35.85	36.08	36.08	0.47%	16,172,890
Jun 16, 2025	36.14	36.41	35.58	35.91	35.91	-1.07%	16,121,486
Jun 13, 2025	36.21	36.44	35.57	36.30	36.30	1.88%	15,387,426
Jun 12, 2025	35.25	35.70	34.92	35.63	35.63	-0.17%	10,046,733
Jun 11, 2025	35.65	35.95	35.15	35.69	35.69	0.48%	14,446,029
Jun 10, 2025	34.54	35.78	34.35	35.52	35.52	4.10%	15,648,862
Jun 9, 2025	34.12	34.52	33.91	34.12	34.12	0.74%	12,437,707
Jun 6, 2025	33.49	34.06	33.38	33.87	33.87	2.39%	10,410,098
Jun 5, 2025	33.46	33.52	33.04	33.08	33.08	-0.48%	11,548,462
Jun 4, 2025	33.88	34.21	33.13	33.24	33.24	-2.55%	13,545,058
Jun 3, 2025	33.40	34.37	32.83	34.11	33.82	2.31%	16,172,259
Jun 2, 2025	33.74	33.83	32.91	33.34	33.06	0.88%	12,681,496
May 30, 2025	33.40	33.50	32.84	33.05	32.77	-1.87%	20,668,670
May 29, 2025	33.82	33.88	33.33	33.68	33.39	0.30%	9,902,909
May 28, 2025	34.32	34.36	33.47	33.58	33.30	-1.03%	11,031,951
May 27, 2025	33.97	34.11	33.48	33.93	33.64	0.80%	17,574,809
May 23, 2025	33.12	33.76	33.10	33.66	33.37	-0.27%	10,467,825
May 22, 2025	33.58	33.96	33.18	33.75	33.46	-0.35%	11,507,748
May 21, 2025	34.33	34.62	33.85	33.87	33.58	-2.02%	12,564,523
May 20, 2025	35.07	35.07	34.40	34.57	34.28	-1.54%	13,192,072
May 19, 2025	35.38	35.47	34.78	35.11	34.81	-1.85%	10,077,256
May 16, 2025	35.67	35.81	35.16	35.77	35.47	0.14%	12,627,015
May 15, 2025	35.47	35.75	34.99	35.72	35.42	-0.81%	11,998,591
May 14, 2025	35.70	36.34	35.65	36.01	35.70	-0.28%	10,519,499
May 13, 2025	36.06	36.44	35.76	36.11	35.80	0.73%	9,218,242
May 12, 2025	35.96	36.87	35.66	35.85	35.55	3.76%	12,104,265
May 9, 2025	34.76	34.98	34.36	34.55	34.26	0.67%	7,407,363
May 8, 2025	34.00	34.99	33.91	34.32	34.03	2.45%	14,025,416
May 7, 2025	33.56	33.74	33.23	33.50	33.22	-0.24%	12,126,086
May 6, 2025	34.10	34.32	33.43	33.58	33.30	-0.53%	17,481,523
May 5, 2025	33.91	34.31	33.72	33.76	33.47	-2.79%	17,270,680
May 2, 2025	34.21	34.76	33.81	34.73	34.44	2.93%	13,305,027
May 1, 2025	33.20	34.25	33.11	33.74	33.45	1.47%	18,079,864
Apr 30, 2025	33.44	33.62	32.63	33.25	32.97	-2.52%	21,855,736
Apr 29, 2025	33.79	34.29	33.25	34.11	33.82	0.03%	14,629,830
Apr 28, 2025	34.49	34.66	33.71	34.10	33.81	-1.22%	13,252,839
Apr 25, 2025	34.29	35.53	33.63	34.52	34.23	-1.17%	23,936,451
Apr 24, 2025	34.32	35.09	34.05	34.93	34.63	2.64%	15,197,190
Apr 23, 2025	35.13	35.59	33.80	34.03	33.74	-1.68%	17,255,860
Apr 22, 2025	34.83	34.97	33.83	34.61	34.32	-0.03%	18,894,097
Apr 21, 2025	34.72	34.72	34.00	34.62	34.33	-1.40%	10,698,698
Apr 17, 2025	34.55	35.46	34.13	35.11	34.81	2.81%	15,923,026
Apr 16, 2025	34.00	34.71	33.79	34.15	33.86	1.16%	13,094,248
Apr 15, 2025	33.84	34.37	33.61	33.76	33.47	-0.47%	11,618,864