Schlumberger Ltd (SLB)

Historical Prices For Schlumberger Ltd (SLB)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	34.55	35.46	34.13	35.11	15,923,046	35.11
4/16/2025	34.00	34.70	33.79	34.15	13,126,874	34.15
4/15/2025	33.84	34.37	33.61	33.76	11,618,804	33.76
4/14/2025	34.70	34.70	33.45	33.92	15,472,080	33.92
4/11/2025	32.53	34.01	32.10	33.96	20,885,095	33.96
4/10/2025	34.78	34.85	31.88	32.54	37,884,054	32.54
4/09/2025	31.29	36.48	31.11	35.98	45,401,788	35.98
4/08/2025	34.43	34.64	31.52	31.95	31,414,846	31.95
4/07/2025	33.04	34.78	31.86	33.14	36,018,380	33.14
4/04/2025	37.41	37.77	34.18	34.78	49,193,410	34.78
4/03/2025	39.91	40.30	39.04	39.21	40,721,499	39.21
4/02/2025	41.62	42.43	41.20	42.19	16,509,247	42.19
4/01/2025	41.78	42.45	41.42	42.20	13,547,372	42.20
3/31/2025	41.36	42.18	41.27	41.80	13,591,128	41.80
3/28/2025	42.15	42.55	41.49	41.88	12,888,633	41.88
3/27/2025	42.38	42.83	41.93	42.10	23,940,946	42.10
3/26/2025	42.74	43.35	42.33	42.42	11,780,777	42.42
3/25/2025	42.00	42.39	41.91	42.28	12,757,717	42.28
3/24/2025	41.32	41.80	41.13	41.70	10,438,434	41.70
3/21/2025	40.98	41.54	40.76	40.99	73,470,714	40.99
3/20/2025	40.76	41.78	40.60	41.28	12,753,019	41.28
3/19/2025	41.37	41.67	40.94	41.08	19,553,863	41.08
3/18/2025	41.60	41.75	40.80	41.13	14,406,376	41.13
3/17/2025	41.10	41.70	41.03	41.43	11,843,929	41.43
3/14/2025	40.40	41.43	40.30	41.10	13,049,431	41.10
3/13/2025	40.08	40.63	39.62	39.93	13,911,674	39.93
3/12/2025	40.21	40.63	39.73	40.05	10,561,388	40.05
3/11/2025	41.39	41.46	40.02	40.08	16,396,969	40.08
3/10/2025	41.22	42.17	40.88	41.14	18,761,057	41.14
3/07/2025	39.94	41.87	39.86	41.37	19,615,799	41.37
3/06/2025	39.02	39.97	39.02	39.76	12,391,657	39.76
3/05/2025	38.70	39.60	38.28	39.43	13,651,083	39.43
3/04/2025	39.20	39.73	38.17	39.08	18,234,804	39.08
3/03/2025	41.98	42.16	39.48	39.82	18,377,070	39.82
2/28/2025	40.82	41.71	40.30	41.66	17,747,840	41.66
2/27/2025	40.86	41.64	40.48	40.91	15,135,432	40.91
2/26/2025	41.17	41.24	40.23	40.60	11,602,058	40.60
2/25/2025	41.44	41.95	40.63	41.01	14,484,697	41.01
2/24/2025	41.94	42.00	41.48	41.53	12,989,465	41.53
2/21/2025	42.30	42.47	41.60	41.74	13,671,595	41.74
2/20/2025	42.11	42.91	41.98	42.60	9,999,060	42.60
2/19/2025	42.45	42.82	42.05	42.18	12,749,312	42.18
2/18/2025	42.03	43.06	41.55	42.65	14,315,259	42.65
2/14/2025	42.26	42.61	41.70	41.75	12,225,066	41.75
2/13/2025	41.50	42.26	41.44	42.08	12,098,211	42.08
2/12/2025	41.53	41.72	41.16	41.45	14,650,055	41.45
2/11/2025	41.28	42.19	41.05	41.78	11,264,572	41.78
2/10/2025	40.60	41.37	40.60	41.21	9,386,718	41.21
2/07/2025	40.19	40.67	39.98	40.16	11,776,413	40.16
2/06/2025	41.09	41.27	39.72	40.05	13,110,244	40.05
2/05/2025	40.86	41.13	40.20	40.81	15,186,058	40.81
2/04/2025	39.74	41.50	39.63	41.22	12,749,797	40.94
2/03/2025	40.13	40.92	39.55	40.16	12,518,569	39.88
1/31/2025	41.18	41.29	39.85	40.28	13,111,799	40.00
1/30/2025	41.02	41.38	40.69	41.02	10,170,035	40.74
1/29/2025	41.32	41.80	40.67	40.94	12,734,686	40.66
1/28/2025	42.55	42.78	40.94	41.32	16,075,315	41.03
1/27/2025	42.19	42.78	42.00	42.54	15,303,871	42.25
1/24/2025	42.20	42.62	41.72	42.25	19,681,128	41.96
1/23/2025	42.13	42.17	41.59	42.03	19,064,151	41.74
1/22/2025	43.38	43.45	41.45	41.63	23,713,439	41.34
1/21/2025	43.95	44.66	43.34	43.74	22,998,894	43.44