NYSE - Nasdaq Real Time Price USD

Schlumberger Limited (SLB)

Compare
38.59 +0.19 (+0.49%)
At close: January 3 at 4:00:02 PM EST
38.70 +0.11 (+0.29%)
After hours: January 3 at 7:58:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 38.68 38.74 38.03 38.59 38.59 10,312,700
Jan 2, 2025 38.86 39.43 38.25 38.40 38.40 11,557,000
Dec 31, 2024 37.87 38.58 37.85 38.34 38.34 7,817,100
Dec 30, 2024 37.64 37.93 37.24 37.81 37.81 10,995,000
Dec 27, 2024 37.64 38.31 37.50 37.80 37.80 9,493,700
Dec 26, 2024 37.74 37.87 37.25 37.73 37.73 8,145,400
Dec 24, 2024 37.28 37.77 36.89 37.73 37.73 4,555,400
Dec 23, 2024 36.77 37.38 36.65 37.26 37.26 10,833,900
Dec 20, 2024 36.83 37.38 36.62 36.83 36.83 36,468,300
Dec 19, 2024 37.74 37.86 36.52 36.91 36.91 16,159,200
Dec 18, 2024 38.97 39.21 37.28 37.33 37.33 15,657,400
Dec 17, 2024 39.38 39.60 38.70 38.93 38.93 18,705,300
Dec 16, 2024 40.10 41.02 39.77 39.88 39.88 14,900,700
Dec 13, 2024 41.14 41.16 40.07 40.22 40.22 10,763,100
Dec 12, 2024 41.53 41.61 41.01 41.10 41.10 7,309,700
Dec 11, 2024 41.10 41.79 40.97 41.56 41.56 9,958,300
Dec 10, 2024 41.11 41.60 40.47 40.87 40.87 10,075,800
Dec 9, 2024 41.50 41.74 41.12 41.17 41.17 10,656,900
Dec 6, 2024 41.75 41.90 40.84 40.96 40.96 15,727,500
Dec 5, 2024 42.96 43.15 41.96 42.02 42.02 8,466,500
Dec 4, 2024 0.28 Dividend
Dec 4, 2024 43.35 43.45 42.32 42.74 42.74 10,231,100
Dec 3, 2024 44.20 44.23 43.10 43.65 43.38 7,429,600
Dec 2, 2024 43.83 43.93 43.04 43.63 43.36 8,511,400
Nov 29, 2024 43.80 44.08 43.65 43.94 43.66 4,143,300
Nov 27, 2024 43.60 44.30 43.49 43.66 43.38 8,297,200
Nov 26, 2024 43.87 43.89 43.18 43.48 43.21 11,192,300
Nov 25, 2024 44.63 44.97 43.62 43.75 43.47 14,173,200
Nov 22, 2024 44.16 44.70 44.04 44.23 43.95 9,015,500
Nov 21, 2024 43.85 44.55 43.64 44.06 43.78 11,529,000
Nov 20, 2024 43.25 43.65 42.92 43.53 43.26 8,329,600
Nov 19, 2024 42.72 43.49 42.66 43.10 42.83 8,178,400
Nov 18, 2024 43.84 43.94 43.18 43.49 43.22 6,955,500
Nov 15, 2024 43.36 43.97 42.86 43.18 42.91 9,632,100
Nov 14, 2024 43.82 44.00 43.02 43.45 43.18 10,061,400
Nov 13, 2024 44.47 44.50 43.22 43.59 43.32 9,900,400
Nov 12, 2024 44.40 44.97 44.20 44.33 44.05 13,725,800
Nov 11, 2024 43.29 44.44 43.20 44.29 44.01 12,193,700
Nov 8, 2024 42.99 43.51 42.53 43.18 42.91 13,598,100
Nov 7, 2024 43.75 43.91 42.74 43.24 42.97 15,426,700
Nov 6, 2024 42.52 44.33 41.75 43.77 43.49 25,379,300
Nov 5, 2024 40.40 40.75 40.16 40.55 40.29 10,810,900
Nov 4, 2024 39.91 40.60 39.86 40.32 40.07 11,103,000
Nov 1, 2024 40.16 40.39 39.69 39.76 39.51 12,605,900
Oct 31, 2024 40.40 40.59 40.01 40.07 39.82 14,264,900
Oct 30, 2024 40.55 40.85 40.12 40.15 39.90 12,252,100
Oct 29, 2024 41.31 41.31 40.22 40.43 40.18 15,895,600
Oct 28, 2024 40.62 41.62 40.40 41.39 41.13 10,589,900
Oct 25, 2024 41.55 42.16 41.36 41.74 41.48 15,345,700
Oct 24, 2024 41.90 42.13 41.20 41.25 40.99 13,897,100
Oct 23, 2024 41.88 42.33 41.64 42.13 41.86 11,117,900
Oct 22, 2024 42.73 42.74 41.79 41.93 41.67 11,377,900
Oct 21, 2024 42.08 42.94 42.08 42.43 42.16 13,839,400
Oct 18, 2024 43.99 44.09 41.89 41.92 41.66 21,355,900
Oct 17, 2024 43.50 44.05 43.29 43.99 43.71 14,481,300
Oct 16, 2024 43.39 43.69 43.11 43.68 43.40 8,692,900
Oct 15, 2024 43.57 43.91 42.89 42.95 42.68 10,230,900
Oct 14, 2024 44.39 44.72 44.22 44.70 44.42 7,048,100
Oct 11, 2024 44.32 44.96 44.28 44.78 44.50 8,892,300
Oct 10, 2024 44.58 45.12 44.25 44.60 44.32 9,707,400
Oct 9, 2024 43.78 44.43 43.63 44.21 43.93 9,980,700
Oct 8, 2024 44.95 45.17 43.97 44.14 43.86 13,404,700
Oct 7, 2024 45.60 46.16 45.38 45.59 45.30 8,963,600
Oct 4, 2024 45.53 45.71 44.90 45.46 45.17 11,294,700
Oct 3, 2024 43.94 44.94 43.54 44.89 44.61 13,775,400
Oct 2, 2024 43.46 44.18 43.29 43.94 43.66 14,614,600
Oct 1, 2024 41.75 43.59 41.74 43.14 42.87 14,716,500
Sep 30, 2024 41.97 42.47 41.56 41.95 41.69 12,219,600
Sep 27, 2024 41.70 42.32 41.60 42.29 42.02 14,875,800
Sep 26, 2024 41.08 41.51 40.53 41.17 40.91 20,933,300
Sep 25, 2024 42.80 43.01 41.66 41.81 41.55 12,552,400
Sep 24, 2024 43.84 44.04 42.95 42.98 42.71 12,006,200
Sep 23, 2024 42.55 43.21 42.38 42.90 42.63 12,921,100
Sep 20, 2024 42.89 42.89 42.00 42.41 42.14 22,881,600
Sep 19, 2024 42.70 43.27 42.03 42.75 42.48 17,113,300
Sep 18, 2024 41.52 42.09 41.18 41.42 41.16 12,663,600
Sep 17, 2024 40.53 41.68 40.44 41.50 41.24 18,400,300
Sep 16, 2024 40.80 41.16 40.03 40.40 40.15 24,556,100
Sep 13, 2024 40.11 40.50 39.51 39.96 39.71 17,481,700
Sep 12, 2024 39.75 40.22 39.37 39.80 39.55 15,405,500
Sep 11, 2024 39.56 39.77 38.66 39.57 39.32 15,568,300
Sep 10, 2024 40.48 40.48 39.12 39.59 39.34 10,782,700
Sep 9, 2024 40.80 41.17 40.35 40.41 40.16 11,082,500
Sep 6, 2024 41.20 41.63 40.37 40.62 40.36 9,864,100
Sep 5, 2024 41.69 41.80 40.96 41.22 40.96 10,621,900
Sep 4, 2024 0.28 Dividend
Sep 4, 2024 42.04 42.39 41.27 41.32 41.06 10,048,600
Sep 3, 2024 43.16 43.19 42.00 42.29 41.75 12,685,000
Aug 30, 2024 43.82 44.04 43.39 43.99 43.43 10,174,700
Aug 29, 2024 44.24 44.42 43.41 44.18 43.62 8,000,800
Aug 28, 2024 43.96 44.16 43.51 43.74 43.18 9,866,400
Aug 27, 2024 45.45 45.54 44.78 45.04 44.47 5,199,400
Aug 26, 2024 46.00 46.16 45.24 45.60 45.02 6,222,100
Aug 23, 2024 44.50 45.30 44.39 45.12 44.54 6,244,500
Aug 22, 2024 44.25 44.44 43.98 44.12 43.56 7,164,300
Aug 21, 2024 44.54 44.68 44.11 44.20 43.64 5,529,900
Aug 20, 2024 45.22 45.34 44.01 44.03 43.47 7,409,000
Aug 19, 2024 45.14 45.78 45.01 45.36 44.78 8,046,500
Aug 16, 2024 44.57 45.04 44.55 44.78 44.21 6,013,000
Aug 15, 2024 44.47 45.12 44.34 45.04 44.47 7,940,000
Aug 14, 2024 44.00 44.07 43.50 43.78 43.22 6,305,300
Aug 13, 2024 43.60 43.97 43.39 43.77 43.21 5,253,400
Aug 12, 2024 43.84 44.13 43.50 43.90 43.34 6,599,200
Aug 9, 2024 43.48 43.81 43.32 43.55 42.99 5,418,000
Aug 8, 2024 42.98 43.75 42.91 43.69 43.13 6,697,400
Aug 7, 2024 43.99 44.42 42.81 42.86 42.31 9,259,000
Aug 6, 2024 43.80 44.17 43.33 43.40 42.85 8,364,000
Aug 5, 2024 43.48 44.30 43.32 43.77 43.21 13,010,800
Aug 2, 2024 45.98 46.01 44.56 44.93 44.36 11,848,400
Aug 1, 2024 48.28 48.33 46.25 46.66 46.06 8,952,100
Jul 31, 2024 48.13 48.57 47.94 48.29 47.67 6,599,800
Jul 30, 2024 47.54 47.95 47.15 47.61 47.00 9,880,400
Jul 29, 2024 48.18 48.81 47.66 47.86 47.25 9,104,400
Jul 26, 2024 48.79 49.31 48.16 48.83 48.21 8,231,500
Jul 25, 2024 47.73 48.90 47.69 48.23 47.61 9,608,000
Jul 24, 2024 49.10 49.18 47.86 48.03 47.42 8,552,900
Jul 23, 2024 49.29 49.93 48.66 49.05 48.42 10,099,000
Jul 22, 2024 49.34 50.52 49.23 49.44 48.81 11,212,800
Jul 19, 2024 49.48 50.94 48.35 49.67 49.04 17,681,000
Jul 18, 2024 48.77 49.34 48.58 48.72 48.10 10,758,700
Jul 17, 2024 48.75 49.26 48.56 48.90 48.28 8,453,300
Jul 16, 2024 47.51 48.95 47.44 48.72 48.10 8,220,200
Jul 15, 2024 46.79 48.68 46.57 47.96 47.35 11,441,800
Jul 12, 2024 46.76 46.76 46.16 46.42 45.83 6,584,000
Jul 11, 2024 45.38 46.31 45.15 46.19 45.60 6,239,400
Jul 10, 2024 45.10 45.30 44.78 45.28 44.70 8,538,300
Jul 9, 2024 45.89 45.93 45.16 45.20 44.62 6,740,300
Jul 8, 2024 46.01 46.35 45.78 46.24 45.65 5,470,400
Jul 5, 2024 47.18 47.34 45.96 46.14 45.55 7,917,100
Jul 3, 2024 47.02 47.54 46.91 47.31 46.71 6,655,500
Jul 2, 2024 47.02 47.27 46.15 46.69 46.09 7,927,800
Jul 1, 2024 47.48 47.48 46.48 46.58 45.99 8,464,000
Jun 28, 2024 47.25 47.62 46.84 47.18 46.58 14,139,900
Jun 27, 2024 46.48 47.04 46.39 47.01 46.41 9,948,000
Jun 26, 2024 47.35 47.46 46.21 46.23 45.64 13,501,700
Jun 25, 2024 46.98 47.64 46.91 47.52 46.91 14,305,000
Jun 24, 2024 45.94 47.67 45.87 47.48 46.87 19,090,400
Jun 21, 2024 45.67 46.00 45.46 45.66 45.08 26,457,000
Jun 20, 2024 44.44 45.82 44.34 45.46 44.88 14,612,900
Jun 18, 2024 44.28 45.19 43.81 44.44 43.87 13,068,900
Jun 17, 2024 43.10 43.85 43.01 43.63 43.07 11,065,500
Jun 14, 2024 43.46 43.46 42.61 43.00 42.45 12,740,300
Jun 13, 2024 44.44 44.68 43.43 43.81 43.25 12,180,200
Jun 12, 2024 45.42 45.50 44.67 44.71 44.14 8,142,100
Jun 11, 2024 44.58 45.08 44.27 44.96 44.39 8,300,300
Jun 10, 2024 44.55 45.30 43.94 44.98 44.41 12,967,800
Jun 7, 2024 43.43 44.72 43.36 44.55 43.98 15,023,100
Jun 6, 2024 43.07 43.75 42.77 43.66 43.10 10,522,200
Jun 5, 2024 0.28 Dividend
Jun 5, 2024 43.62 43.72 42.78 43.20 42.65 10,660,500
Jun 4, 2024 43.75 43.86 42.96 43.41 42.58 15,700,900
Jun 3, 2024 46.15 46.15 43.81 44.07 43.23 15,482,100
May 31, 2024 45.66 46.03 45.46 45.89 45.02 41,723,600
May 30, 2024 45.60 46.18 45.45 45.59 44.72 14,337,100
May 29, 2024 46.00 46.42 45.41 45.64 44.77 13,138,900
May 28, 2024 46.54 47.23 46.32 46.53 45.65 10,387,400
May 24, 2024 46.59 46.87 46.12 46.24 45.36 6,800,300
May 23, 2024 46.62 47.15 46.04 46.32 45.44 8,766,100
May 22, 2024 48.22 48.29 46.25 46.48 45.60 11,801,400
May 21, 2024 48.24 49.12 48.20 48.29 47.37 6,926,500
May 20, 2024 48.60 48.67 47.88 48.23 47.31 6,877,400
May 17, 2024 48.70 48.77 48.29 48.59 47.67 5,534,400
May 16, 2024 47.98 48.66 47.97 48.42 47.50 7,625,100
May 15, 2024 48.67 48.67 47.40 48.31 47.39 6,939,700
May 14, 2024 48.90 49.00 48.01 48.62 47.70 8,404,900
May 13, 2024 48.74 48.95 48.55 48.75 47.82 6,555,800
May 10, 2024 48.77 48.83 48.13 48.50 47.58 9,206,600
May 9, 2024 48.04 48.63 47.95 48.48 47.56 6,367,600
May 8, 2024 47.65 48.18 47.58 47.86 46.95 6,453,400
May 7, 2024 47.94 48.44 47.79 48.17 47.25 8,587,000
May 6, 2024 48.08 48.55 47.81 47.96 47.05 9,857,700
May 3, 2024 47.97 47.97 47.13 47.66 46.75 11,007,400
May 2, 2024 47.56 48.00 47.26 47.58 46.68 8,933,600
May 1, 2024 47.40 47.78 46.92 47.16 46.26 11,217,900
Apr 30, 2024 48.93 49.35 47.43 47.48 46.58 14,143,700
Apr 29, 2024 49.05 49.40 48.61 49.21 48.27 8,941,700
Apr 26, 2024 49.33 49.65 48.99 49.20 48.26 8,250,900
Apr 25, 2024 49.28 49.63 48.66 49.44 48.50 7,966,900
Apr 24, 2024 49.24 49.71 48.62 49.11 48.18 10,180,400
Apr 23, 2024 49.25 49.84 48.93 49.55 48.61 11,136,300
Apr 22, 2024 49.37 50.05 48.70 49.51 48.57 10,880,000
Apr 19, 2024 49.66 50.77 49.02 49.85 48.90 16,839,600
Apr 18, 2024 51.19 51.77 50.80 50.94 49.97 8,422,100
Apr 17, 2024 51.54 51.96 50.75 50.81 49.84 7,821,600
Apr 16, 2024 51.50 51.70 50.69 51.41 50.43 10,349,000
Apr 15, 2024 52.70 52.91 51.45 51.67 50.69 9,480,000
Apr 12, 2024 54.10 54.63 51.87 52.00 51.01 13,005,100
Apr 11, 2024 54.30 54.37 53.15 54.00 52.97 7,522,300
Apr 10, 2024 53.88 54.52 53.30 54.20 53.17 8,179,200
Apr 9, 2024 54.50 54.61 53.87 54.17 53.14 6,686,500
Apr 8, 2024 55.44 55.65 53.96 54.04 53.01 8,975,900
Apr 5, 2024 54.50 55.29 53.98 55.03 53.98 10,008,800
Apr 4, 2024 54.86 55.00 53.97 54.27 53.24 12,040,800
Apr 3, 2024 55.24 55.35 54.29 54.86 53.82 13,255,900
Apr 2, 2024 54.95 55.25 53.18 54.68 53.64 18,540,100
Apr 1, 2024 55.15 55.49 54.43 55.22 54.17 4,871,500
Mar 28, 2024 55.42 55.69 54.68 54.81 53.77 8,032,400
Mar 27, 2024 54.05 54.92 53.90 54.90 53.86 6,995,700
Mar 26, 2024 54.38 54.60 53.97 54.07 53.04 5,912,600
Mar 25, 2024 54.29 54.74 54.20 54.31 53.28 7,975,300
Mar 22, 2024 54.69 55.08 53.58 53.99 52.96 9,009,500
Mar 21, 2024 54.48 54.80 54.33 54.44 53.40 6,457,200
Mar 20, 2024 54.12 54.57 53.92 54.40 53.37 6,819,300
Mar 19, 2024 53.53 54.55 53.46 54.48 53.44 7,467,600
Mar 18, 2024 53.20 53.68 52.70 53.43 52.41 5,667,300
Mar 15, 2024 52.80 53.92 52.80 52.87 51.86 16,718,500
Mar 14, 2024 52.80 53.72 52.80 53.23 52.22 9,387,200
Mar 13, 2024 52.26 52.73 51.98 52.57 51.57 8,861,000
Mar 12, 2024 51.84 51.84 51.07 51.57 50.59 6,986,100
Mar 11, 2024 50.12 51.58 50.12 51.53 50.55 10,392,700
Mar 8, 2024 50.69 50.82 50.18 50.40 49.44 7,026,500
Mar 7, 2024 49.99 50.95 49.92 50.78 49.81 8,501,400
Mar 6, 2024 50.50 50.52 49.60 50.03 49.08 7,861,000
Mar 5, 2024 49.21 50.04 49.21 49.66 48.72 6,684,300
Mar 4, 2024 49.55 49.96 49.01 49.42 48.48 7,684,100
Mar 1, 2024 49.00 49.72 48.81 49.35 48.41 7,879,300
Feb 29, 2024 48.57 48.88 48.13 48.33 47.41 12,542,800
Feb 28, 2024 48.24 48.74 47.95 48.16 47.24 6,991,600
Feb 27, 2024 48.93 49.01 48.16 48.46 47.54 8,009,200
Feb 26, 2024 48.70 49.02 48.41 48.56 47.64 5,793,800
Feb 23, 2024 48.88 49.07 48.42 48.82 47.89 7,420,700
Feb 22, 2024 49.17 49.60 48.83 49.26 48.32 8,047,900
Feb 21, 2024 48.78 49.28 48.59 49.21 48.27 9,695,300
Feb 20, 2024 48.51 48.89 48.26 48.52 47.60 10,236,400
Feb 16, 2024 48.70 48.89 48.26 48.57 47.65 6,360,500
Feb 15, 2024 47.85 48.87 47.74 48.58 47.66 9,901,900
Feb 14, 2024 48.02 48.02 47.24 47.75 46.84 9,389,200
Feb 13, 2024 48.06 48.30 47.00 47.58 46.68 11,578,800
Feb 12, 2024 47.55 48.62 47.47 48.14 47.22 13,460,800
Feb 9, 2024 47.57 47.85 46.91 47.08 46.18 8,258,300
Feb 8, 2024 47.30 47.93 47.11 47.79 46.88 12,157,800
Feb 7, 2024 48.22 48.36 47.10 47.45 46.55 11,848,000
Feb 6, 2024 0.28 Dividend
Feb 6, 2024 48.47 48.61 47.82 48.01 47.10 12,807,900
Feb 5, 2024 48.69 49.08 48.24 48.55 47.36 18,305,800
Feb 2, 2024 48.90 49.18 48.49 49.00 47.80 19,020,300
Feb 1, 2024 49.05 49.57 48.36 49.00 47.80 18,539,700
Jan 31, 2024 49.45 49.69 48.25 48.70 47.50 26,286,300
Jan 30, 2024 48.88 49.57 47.75 49.35 48.14 47,358,300
Jan 29, 2024 52.78 53.23 52.40 53.20 51.89 10,072,600
Jan 26, 2024 52.41 53.24 52.31 52.92 51.62 9,172,000
Jan 25, 2024 52.09 52.49 51.33 52.47 51.18 11,845,300
Jan 24, 2024 50.80 51.76 50.57 51.67 50.40 10,498,000
Jan 23, 2024 50.46 51.52 50.27 50.42 49.18 11,432,900
Jan 22, 2024 49.56 51.36 49.37 50.68 49.43 18,491,300
Jan 19, 2024 49.54 50.35 49.00 49.64 48.42 20,325,300
Jan 18, 2024 47.90 48.81 47.71 48.56 47.37 13,695,800
Jan 17, 2024 47.42 48.60 47.17 47.89 46.71 12,992,700
Jan 16, 2024 49.86 50.14 48.23 48.30 47.11 14,966,000
Jan 12, 2024 49.71 49.96 49.30 49.95 48.72 12,725,600
Jan 11, 2024 48.77 48.85 48.33 48.80 47.60 8,783,200
Jan 10, 2024 48.51 48.92 47.88 48.45 47.26 17,704,900
Jan 9, 2024 50.12 50.12 48.50 48.56 47.37 18,420,800
Jan 8, 2024 50.59 50.78 49.40 50.32 49.08 16,693,600
Jan 5, 2024 51.93 52.63 51.70 51.86 50.59 9,827,700
Jan 4, 2024 53.01 53.35 51.64 51.69 50.42 8,268,800

Related Tickers

HAL Halliburton Company
27.68
-0.18%
 
BKR Baker Hughes Company
42.66
+2.65%
 
VAL Valaris Limited
44.74
-0.53%
 
TDW Tidewater Inc.
56.46
+1.31%
 
FTI TechnipFMC plc
31.35
+6.02%
 
NOV NOV Inc.
14.78
+0.54%
 
WFRD Weatherford International plc
73.02
+1.01%
 
LBRT Liberty Energy Inc.
20.89
+0.87%
 
OII Oceaneering International, Inc.
27.42
+0.99%
 
LB LandBridge Company LLC
70.00
+8.02%