Schlumberger Limited (SLB)
NYSE: SLB · Real-Time Price · USD
42.47
-0.27 (-0.63%)
Dec 5, 2024, 1:17 PM EST - Market open

Schlumberger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202443.3543.4542.3242.7442.74-2.08%10,231,072
Dec 3, 202444.2044.2343.1043.6543.370.05%7,429,598
Dec 2, 202443.8343.9343.0443.6343.35-0.71%8,511,384
Nov 29, 202443.8044.0843.6543.9443.660.64%4,143,333
Nov 27, 202443.6044.3043.4943.6643.380.41%8,297,153
Nov 26, 202443.8743.8943.1843.4843.20-0.62%11,192,579
Nov 25, 202444.6344.9743.6243.7543.47-1.09%14,173,172
Nov 22, 202444.1644.7044.0444.2343.950.39%9,015,450
Nov 21, 202443.8544.5543.6444.0643.781.22%11,529,016
Nov 20, 202443.2543.6542.9243.5343.251.00%8,329,596
Nov 19, 202442.7243.4942.6643.1042.82-0.90%8,178,352
Nov 18, 202443.8443.9443.1843.4943.210.72%6,955,883
Nov 15, 202443.3643.9742.8643.1842.90-0.62%9,632,621
Nov 14, 202443.8244.0043.0243.4543.17-0.32%10,061,513
Nov 13, 202444.4744.5043.2243.5943.31-1.67%9,900,430
Nov 12, 202444.4044.9744.2044.3344.050.09%13,725,772
Nov 11, 202443.2944.4443.2044.2944.012.57%12,193,717
Nov 8, 202442.9943.5142.5343.1842.90-0.14%13,598,067
Nov 7, 202443.7543.9142.7443.2442.96-1.21%15,426,716
Nov 6, 202442.5244.3341.7543.7743.497.94%25,379,253
Nov 5, 202440.4040.7540.1640.5540.290.57%10,810,852
Nov 4, 202439.9140.6039.8640.3240.061.41%11,102,954
Nov 1, 202440.1640.3939.6939.7639.51-0.77%12,605,858
Oct 31, 202440.4040.5940.0140.0739.81-0.20%14,264,857
Oct 30, 202440.5540.8540.1240.1539.89-0.69%12,252,088
Oct 29, 202441.3141.3140.2240.4340.17-2.32%15,895,646
Oct 28, 202440.6241.6240.4041.3941.13-0.84%10,589,894
Oct 25, 202441.5542.1641.3641.7441.471.19%15,345,710
Oct 24, 202441.9042.1341.2041.2540.99-2.09%13,897,113
Oct 23, 202441.8842.3341.6442.1341.860.48%11,117,909
Oct 22, 202442.7342.7441.7941.9341.66-1.18%11,377,911
Oct 21, 202442.0842.9442.0842.4342.161.22%13,839,414
Oct 18, 202443.9944.0941.8941.9241.65-4.71%21,355,938
Oct 17, 202443.5044.0543.2943.9943.710.71%14,481,312
Oct 16, 202443.3943.6943.1143.6843.401.70%8,692,885
Oct 15, 202443.5743.9142.8942.9542.68-3.91%10,230,881
Oct 14, 202444.3944.7244.2244.7044.41-0.18%7,048,069
Oct 11, 202444.3244.9644.2844.7844.490.40%8,892,291
Oct 10, 202444.5845.1244.2544.6044.320.88%9,707,420
Oct 9, 202443.7844.4343.6344.2143.930.16%9,980,713
Oct 8, 202444.9545.1743.9744.1443.86-3.18%13,404,657
Oct 7, 202445.6046.1645.3845.5945.300.29%8,963,646
Oct 4, 202445.5345.7144.9045.4645.171.27%11,296,550
Oct 3, 202443.9444.9443.5444.8944.602.16%13,775,415
Oct 2, 202443.4644.1843.2943.9443.661.85%14,614,601
Oct 1, 202441.7543.5941.7443.1442.862.84%14,716,531
Sep 30, 202441.9742.4841.5641.9541.68-0.80%12,220,867
Sep 27, 202441.7042.3241.6042.2942.022.72%14,875,752
Sep 26, 202441.0841.5140.5441.1740.91-1.53%20,933,289
Sep 25, 202442.8043.0141.6641.8141.54-2.72%12,552,376
Sep 24, 202443.8444.0442.9542.9842.710.19%12,006,214
Sep 23, 202442.5543.2142.3842.9042.631.16%12,921,061
Sep 20, 202442.8942.8942.0042.4142.14-0.80%22,881,596
Sep 19, 202442.7043.2742.0342.7542.483.21%17,113,276
Sep 18, 202441.5242.0941.1841.4241.16-0.19%12,663,559
Sep 17, 202440.5341.6840.4441.5041.242.72%18,400,323
Sep 16, 202440.8041.1640.0340.4040.141.10%24,556,093
Sep 13, 202440.1140.5039.5139.9639.710.40%17,481,687
Sep 12, 202439.7540.2239.3739.8039.550.58%15,405,455
Sep 11, 202439.5639.7738.6639.5739.32-0.05%15,568,313
Sep 10, 202440.4840.4839.1239.5939.34-2.03%10,782,668
Sep 9, 202440.8041.1740.3540.4140.15-0.52%11,082,493
Sep 6, 202441.2041.6340.3740.6240.36-1.46%9,864,106
Sep 5, 202441.6941.8040.9641.2240.96-0.24%10,621,912
Sep 4, 202442.0442.3941.2741.3241.06-2.29%10,028,326
Sep 3, 202443.1643.1942.0042.2941.74-3.86%12,684,998
Aug 30, 202443.8244.0443.3943.9943.42-0.43%10,174,701
Aug 29, 202444.2444.4243.4144.1843.611.01%8,000,835
Aug 28, 202443.9644.1643.5143.7443.17-2.89%9,866,391
Aug 27, 202445.4545.5444.7845.0444.46-1.23%5,199,381
Aug 26, 202446.0046.1645.2445.6045.011.06%6,222,096
Aug 23, 202444.5045.3044.3945.1244.542.27%6,244,495
Aug 22, 202444.2544.4443.9844.1243.55-0.18%7,164,342
Aug 21, 202444.5444.6844.1144.2043.630.39%5,529,940
Aug 20, 202445.2245.3444.0144.0343.46-2.93%7,409,020
Aug 19, 202445.1445.7845.0145.3644.771.30%8,046,509
Aug 16, 202444.5745.0444.5544.7844.20-0.58%6,013,015
Aug 15, 202444.4745.1244.3445.0444.462.88%7,940,187
Aug 14, 202444.0044.0743.5043.7843.210.02%6,305,307
Aug 13, 202443.6043.9743.3943.7743.20-0.30%5,253,394
Aug 12, 202443.8444.1343.5043.9043.330.80%6,599,215
Aug 9, 202443.4843.8143.3243.5542.99-0.32%5,418,010
Aug 8, 202442.9843.7542.9143.6943.121.94%6,697,408
Aug 7, 202443.9944.4242.8142.8642.30-1.24%9,258,997
Aug 6, 202443.8044.1743.3343.4042.84-0.85%8,364,003
Aug 5, 202443.4844.3043.3243.7743.20-2.58%13,010,755
Aug 2, 202445.9846.0144.5644.9344.35-3.71%11,848,368
Aug 1, 202448.2848.3346.2546.6646.06-3.38%8,952,085
Jul 31, 202448.1348.5747.9448.2947.661.43%6,599,755
Jul 30, 202447.5447.9547.1547.6146.99-0.52%9,880,369
Jul 29, 202448.1848.8147.6647.8647.24-1.99%9,104,446
Jul 26, 202448.7949.3148.1648.8348.201.24%8,231,538
Jul 25, 202447.7348.9047.6948.2347.610.42%9,608,106
Jul 24, 202449.1049.1847.8648.0347.41-2.08%8,552,917
Jul 23, 202449.2949.9348.6649.0548.41-0.79%10,098,966
Jul 22, 202449.3450.5249.2349.4448.80-0.46%11,212,839
Jul 19, 202449.4850.9448.3549.6749.031.95%17,680,984
Jul 18, 202448.7749.3448.5848.7248.09-0.37%10,758,679
Jul 17, 202448.7549.2648.5648.9048.270.37%8,453,279
Jul 16, 202447.5148.9547.4448.7248.091.58%8,220,212