NYSE - Delayed Quote • USD
Schlumberger Limited (SLB)
At close: 4:00 PM EDT
After hours: 5:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 49.24 | 49.71 | 48.62 | 49.11 | 49.11 | 10,163,833 |
Apr 23, 2024 | 49.25 | 49.84 | 48.93 | 49.55 | 49.55 | 11,136,300 |
Apr 22, 2024 | 49.37 | 50.05 | 48.70 | 49.51 | 49.51 | 10,880,000 |
Apr 19, 2024 | 49.66 | 50.77 | 49.02 | 49.85 | 49.85 | 16,839,600 |
Apr 18, 2024 | 51.19 | 51.77 | 50.80 | 50.94 | 50.94 | 8,422,100 |
Apr 17, 2024 | 51.54 | 51.96 | 50.75 | 50.81 | 50.81 | 7,821,600 |
Apr 16, 2024 | 51.50 | 51.70 | 50.69 | 51.41 | 51.41 | 10,349,000 |
Apr 15, 2024 | 52.70 | 52.91 | 51.45 | 51.67 | 51.67 | 9,480,000 |
Apr 12, 2024 | 54.10 | 54.63 | 51.87 | 52.00 | 52.00 | 13,005,100 |
Apr 11, 2024 | 54.30 | 54.37 | 53.15 | 54.00 | 54.00 | 7,522,300 |
Apr 10, 2024 | 53.88 | 54.52 | 53.30 | 54.20 | 54.20 | 8,179,200 |
Apr 9, 2024 | 54.50 | 54.61 | 53.87 | 54.17 | 54.17 | 6,686,500 |
Apr 8, 2024 | 55.44 | 55.65 | 53.96 | 54.04 | 54.04 | 8,975,900 |
Apr 5, 2024 | 54.50 | 55.29 | 53.98 | 55.03 | 55.03 | 10,008,800 |
Apr 4, 2024 | 54.86 | 55.00 | 53.97 | 54.27 | 54.27 | 12,040,800 |
Apr 3, 2024 | 55.24 | 55.35 | 54.29 | 54.86 | 54.86 | 13,255,900 |
Apr 2, 2024 | 54.95 | 55.25 | 53.18 | 54.68 | 54.68 | 18,540,100 |
Apr 1, 2024 | 55.15 | 55.49 | 54.43 | 55.22 | 55.22 | 4,871,500 |
Mar 28, 2024 | 55.42 | 55.69 | 54.68 | 54.81 | 54.81 | 8,032,400 |
Mar 27, 2024 | 54.05 | 54.92 | 53.90 | 54.90 | 54.90 | 6,995,700 |
Mar 26, 2024 | 54.38 | 54.60 | 53.97 | 54.07 | 54.07 | 5,912,600 |
Mar 25, 2024 | 54.29 | 54.74 | 54.20 | 54.31 | 54.31 | 7,975,300 |
Mar 22, 2024 | 54.69 | 55.08 | 53.58 | 53.99 | 53.99 | 9,009,500 |
Mar 21, 2024 | 54.48 | 54.80 | 54.33 | 54.44 | 54.44 | 6,457,200 |
Mar 20, 2024 | 54.12 | 54.57 | 53.92 | 54.40 | 54.40 | 6,819,300 |
Mar 19, 2024 | 53.53 | 54.55 | 53.46 | 54.48 | 54.48 | 7,467,600 |
Mar 18, 2024 | 53.20 | 53.68 | 52.70 | 53.43 | 53.43 | 5,667,300 |
Mar 15, 2024 | 52.80 | 53.92 | 52.80 | 52.87 | 52.87 | 16,718,500 |
Mar 14, 2024 | 52.80 | 53.72 | 52.80 | 53.23 | 53.23 | 9,387,200 |
Mar 13, 2024 | 52.26 | 52.73 | 51.98 | 52.57 | 52.57 | 8,861,000 |
Mar 12, 2024 | 51.84 | 51.84 | 51.07 | 51.57 | 51.57 | 6,986,100 |
Mar 11, 2024 | 50.12 | 51.58 | 50.12 | 51.53 | 51.53 | 10,392,700 |
Mar 8, 2024 | 50.69 | 50.82 | 50.18 | 50.40 | 50.40 | 7,026,500 |
Mar 7, 2024 | 49.99 | 50.95 | 49.92 | 50.78 | 50.78 | 8,501,400 |
Mar 6, 2024 | 50.50 | 50.52 | 49.60 | 50.03 | 50.03 | 7,861,000 |
Mar 5, 2024 | 49.21 | 50.04 | 49.21 | 49.66 | 49.66 | 6,684,300 |
Mar 4, 2024 | 49.55 | 49.96 | 49.01 | 49.42 | 49.42 | 7,684,100 |
Mar 1, 2024 | 49.00 | 49.72 | 48.81 | 49.35 | 49.35 | 7,879,300 |
Feb 29, 2024 | 48.57 | 48.88 | 48.13 | 48.33 | 48.33 | 12,542,800 |
Feb 28, 2024 | 48.24 | 48.74 | 47.95 | 48.16 | 48.16 | 6,991,600 |
Feb 27, 2024 | 48.93 | 49.01 | 48.16 | 48.46 | 48.46 | 8,009,200 |
Feb 26, 2024 | 48.70 | 49.02 | 48.41 | 48.56 | 48.56 | 5,793,800 |
Feb 23, 2024 | 48.88 | 49.07 | 48.42 | 48.82 | 48.82 | 7,420,700 |
Feb 22, 2024 | 49.17 | 49.60 | 48.83 | 49.26 | 49.26 | 8,047,900 |
Feb 21, 2024 | 48.78 | 49.28 | 48.59 | 49.21 | 49.21 | 9,695,300 |
Feb 20, 2024 | 48.51 | 48.89 | 48.26 | 48.52 | 48.52 | 10,236,400 |
Feb 16, 2024 | 48.70 | 48.89 | 48.26 | 48.57 | 48.57 | 6,360,500 |
Feb 15, 2024 | 47.85 | 48.87 | 47.74 | 48.58 | 48.58 | 9,901,900 |
Feb 14, 2024 | 48.02 | 48.02 | 47.24 | 47.75 | 47.75 | 9,389,200 |
Feb 13, 2024 | 48.06 | 48.30 | 47.00 | 47.58 | 47.58 | 11,578,800 |
Feb 12, 2024 | 47.55 | 48.62 | 47.47 | 48.14 | 48.14 | 13,460,800 |
Feb 9, 2024 | 47.57 | 47.85 | 46.91 | 47.08 | 47.08 | 8,258,300 |
Feb 8, 2024 | 47.30 | 47.93 | 47.11 | 47.79 | 47.79 | 12,157,800 |
Feb 7, 2024 | 48.22 | 48.36 | 47.10 | 47.45 | 47.45 | 11,848,000 |
Feb 6, 2024 | 0.28 Dividend | |||||
Feb 6, 2024 | 48.47 | 48.61 | 47.82 | 48.01 | 48.01 | 12,807,900 |
Feb 5, 2024 | 48.69 | 49.08 | 48.24 | 48.55 | 48.27 | 18,305,800 |
Feb 2, 2024 | 48.90 | 49.18 | 48.49 | 49.00 | 48.72 | 19,020,300 |
Feb 1, 2024 | 49.05 | 49.57 | 48.36 | 49.00 | 48.72 | 18,539,700 |
Jan 31, 2024 | 49.45 | 49.69 | 48.25 | 48.70 | 48.42 | 26,286,300 |
Jan 30, 2024 | 48.88 | 49.57 | 47.75 | 49.35 | 49.07 | 47,358,300 |
Jan 29, 2024 | 52.78 | 53.23 | 52.40 | 53.20 | 52.90 | 10,072,600 |
Jan 26, 2024 | 52.41 | 53.24 | 52.31 | 52.92 | 52.62 | 9,172,000 |
Jan 25, 2024 | 52.09 | 52.49 | 51.33 | 52.47 | 52.17 | 11,845,300 |
Jan 24, 2024 | 50.80 | 51.76 | 50.57 | 51.67 | 51.38 | 10,498,000 |
Jan 23, 2024 | 50.46 | 51.52 | 50.27 | 50.42 | 50.13 | 11,432,900 |
Jan 22, 2024 | 49.56 | 51.36 | 49.37 | 50.68 | 50.39 | 18,491,300 |
Jan 19, 2024 | 49.54 | 50.35 | 49.00 | 49.64 | 49.36 | 20,325,300 |
Jan 18, 2024 | 47.90 | 48.81 | 47.71 | 48.56 | 48.28 | 13,695,800 |
Jan 17, 2024 | 47.42 | 48.60 | 47.17 | 47.89 | 47.62 | 12,992,700 |
Jan 16, 2024 | 49.86 | 50.14 | 48.23 | 48.30 | 48.03 | 14,966,000 |
Jan 12, 2024 | 49.71 | 49.96 | 49.30 | 49.95 | 49.67 | 12,725,600 |
Jan 11, 2024 | 48.77 | 48.85 | 48.33 | 48.80 | 48.52 | 8,783,200 |
Jan 10, 2024 | 48.51 | 48.92 | 47.88 | 48.45 | 48.18 | 17,704,900 |
Jan 9, 2024 | 50.12 | 50.12 | 48.50 | 48.56 | 48.28 | 18,420,800 |
Jan 8, 2024 | 50.59 | 50.78 | 49.40 | 50.32 | 50.03 | 16,693,600 |
Jan 5, 2024 | 51.93 | 52.63 | 51.70 | 51.86 | 51.57 | 9,827,700 |
Jan 4, 2024 | 53.01 | 53.35 | 51.64 | 51.69 | 51.40 | 8,268,800 |
Jan 3, 2024 | 51.87 | 53.00 | 51.66 | 52.65 | 52.35 | 6,572,400 |
Jan 2, 2024 | 52.44 | 52.85 | 51.83 | 51.98 | 51.69 | 12,105,200 |
Dec 29, 2023 | 52.25 | 52.40 | 51.77 | 52.04 | 51.75 | 8,641,800 |
Dec 28, 2023 | 52.76 | 53.12 | 52.17 | 52.24 | 51.94 | 6,995,300 |
Dec 27, 2023 | 53.48 | 53.98 | 52.88 | 53.03 | 52.73 | 7,132,900 |
Dec 26, 2023 | 53.86 | 54.37 | 53.57 | 53.68 | 53.38 | 5,632,300 |
Dec 22, 2023 | 52.99 | 53.43 | 52.73 | 53.08 | 52.78 | 5,115,200 |
Dec 21, 2023 | 52.50 | 53.03 | 52.21 | 52.58 | 52.28 | 7,470,900 |
Dec 20, 2023 | 52.75 | 53.98 | 52.51 | 52.55 | 52.25 | 6,480,200 |
Dec 19, 2023 | 52.43 | 53.07 | 52.27 | 52.98 | 52.68 | 7,351,000 |
Dec 18, 2023 | 53.07 | 53.84 | 52.24 | 52.28 | 51.98 | 9,356,700 |
Dec 15, 2023 | 52.08 | 52.50 | 51.61 | 52.19 | 51.89 | 21,720,200 |
Dec 14, 2023 | 49.99 | 52.75 | 49.89 | 52.42 | 52.12 | 19,567,600 |
Dec 13, 2023 | 49.32 | 49.61 | 48.44 | 49.19 | 48.91 | 10,502,400 |
Dec 12, 2023 | 48.49 | 49.26 | 48.20 | 49.04 | 48.76 | 8,871,400 |
Dec 11, 2023 | 49.00 | 49.63 | 48.83 | 49.15 | 48.87 | 8,820,900 |
Dec 8, 2023 | 48.43 | 49.11 | 48.12 | 48.80 | 48.52 | 13,209,200 |
Dec 7, 2023 | 49.39 | 49.41 | 48.09 | 48.46 | 48.19 | 12,955,100 |
Dec 6, 2023 | 50.27 | 50.77 | 48.97 | 49.13 | 48.85 | 13,575,300 |
Dec 5, 2023 | 0.25 Dividend | |||||
Dec 5, 2023 | 51.66 | 51.74 | 50.50 | 50.61 | 50.32 | 6,902,700 |
Dec 4, 2023 | 51.98 | 52.49 | 51.41 | 52.03 | 51.49 | 7,772,600 |
Dec 1, 2023 | 51.98 | 53.09 | 51.73 | 52.39 | 51.84 | 6,377,200 |
Nov 30, 2023 | 52.58 | 53.40 | 51.55 | 52.04 | 51.50 | 11,520,300 |
Nov 29, 2023 | 52.70 | 52.76 | 51.48 | 51.87 | 51.33 | 8,002,000 |
Nov 28, 2023 | 52.70 | 52.87 | 52.16 | 52.31 | 51.76 | 5,620,900 |
Nov 27, 2023 | 52.48 | 52.64 | 51.75 | 52.55 | 52.00 | 6,371,200 |
Nov 24, 2023 | 52.74 | 53.09 | 52.48 | 52.60 | 52.05 | 3,077,600 |
Nov 22, 2023 | 51.57 | 52.73 | 50.78 | 52.52 | 51.97 | 7,941,900 |
Nov 21, 2023 | 52.23 | 52.84 | 51.99 | 52.72 | 52.17 | 6,888,800 |
Nov 20, 2023 | 53.44 | 53.44 | 52.60 | 52.74 | 52.19 | 8,086,900 |
Nov 17, 2023 | 52.77 | 53.36 | 52.23 | 52.85 | 52.30 | 14,077,300 |
Nov 16, 2023 | 53.19 | 53.60 | 51.32 | 52.11 | 51.57 | 11,053,300 |
Nov 15, 2023 | 54.32 | 54.71 | 53.44 | 53.68 | 53.12 | 8,328,000 |
Nov 14, 2023 | 54.18 | 54.71 | 53.86 | 54.35 | 53.78 | 6,989,700 |
Nov 13, 2023 | 53.30 | 54.36 | 53.03 | 54.00 | 53.44 | 6,853,600 |
Nov 10, 2023 | 53.27 | 53.49 | 52.67 | 53.30 | 52.74 | 9,267,900 |
Nov 9, 2023 | 53.13 | 53.53 | 52.58 | 52.74 | 52.19 | 9,278,600 |
Nov 8, 2023 | 52.89 | 53.64 | 52.44 | 52.93 | 52.38 | 13,767,100 |
Nov 7, 2023 | 55.35 | 55.50 | 53.00 | 53.33 | 52.77 | 17,838,000 |
Nov 6, 2023 | 57.41 | 57.47 | 56.20 | 56.48 | 55.89 | 5,165,500 |
Nov 3, 2023 | 57.41 | 57.75 | 56.59 | 56.87 | 56.28 | 5,895,900 |
Nov 2, 2023 | 55.88 | 57.43 | 55.71 | 57.36 | 56.76 | 5,811,800 |
Nov 1, 2023 | 56.00 | 56.70 | 55.62 | 55.86 | 55.28 | 6,197,300 |
Oct 31, 2023 | 56.11 | 56.50 | 55.44 | 55.66 | 55.08 | 8,045,900 |
Oct 30, 2023 | 56.32 | 56.53 | 55.35 | 56.40 | 55.81 | 6,698,000 |
Oct 27, 2023 | 56.00 | 56.18 | 55.02 | 55.83 | 55.25 | 6,944,500 |
Oct 26, 2023 | 56.01 | 56.63 | 55.25 | 55.87 | 55.29 | 8,157,500 |
Oct 25, 2023 | 56.88 | 57.27 | 55.72 | 56.62 | 56.03 | 8,571,800 |
Oct 24, 2023 | 58.94 | 59.05 | 56.97 | 57.00 | 56.40 | 8,407,100 |
Oct 23, 2023 | 58.39 | 59.03 | 56.89 | 58.84 | 58.23 | 9,655,500 |
Oct 20, 2023 | 59.22 | 60.20 | 56.74 | 58.21 | 57.60 | 13,100,700 |
Oct 19, 2023 | 60.03 | 60.85 | 59.41 | 59.97 | 59.34 | 7,488,400 |
Oct 18, 2023 | 60.36 | 61.20 | 60.35 | 60.59 | 59.96 | 6,964,100 |
Oct 17, 2023 | 59.27 | 60.39 | 59.14 | 60.24 | 59.61 | 6,525,000 |
Oct 16, 2023 | 59.41 | 59.74 | 58.78 | 59.45 | 58.83 | 5,949,900 |
Oct 13, 2023 | 59.40 | 59.82 | 58.85 | 58.96 | 58.34 | 6,819,500 |
Oct 12, 2023 | 59.48 | 59.62 | 57.78 | 58.37 | 57.76 | 5,023,100 |
Oct 11, 2023 | 58.02 | 58.89 | 57.76 | 58.76 | 58.15 | 5,641,100 |
Oct 10, 2023 | 58.32 | 58.98 | 57.95 | 58.62 | 58.01 | 6,608,900 |
Oct 9, 2023 | 57.27 | 58.52 | 56.97 | 58.24 | 57.63 | 6,667,700 |
Oct 6, 2023 | 55.58 | 56.22 | 54.81 | 55.70 | 55.12 | 8,642,600 |
Oct 5, 2023 | 55.53 | 56.46 | 55.12 | 55.40 | 54.82 | 7,491,800 |
Oct 4, 2023 | 57.74 | 57.87 | 55.32 | 55.83 | 55.25 | 10,923,300 |
Oct 3, 2023 | 57.50 | 58.64 | 57.20 | 58.61 | 58.00 | 8,407,900 |
Oct 2, 2023 | 58.32 | 58.48 | 56.86 | 57.94 | 57.33 | 7,553,600 |
Sep 29, 2023 | 60.75 | 60.84 | 58.20 | 58.30 | 57.69 | 11,278,100 |
Sep 28, 2023 | 60.55 | 61.41 | 60.31 | 60.94 | 60.30 | 7,574,000 |
Sep 27, 2023 | 60.00 | 61.07 | 59.58 | 60.80 | 60.17 | 7,663,100 |
Sep 26, 2023 | 59.15 | 59.78 | 58.97 | 59.13 | 58.51 | 5,796,100 |
Sep 25, 2023 | 58.93 | 59.88 | 58.74 | 59.84 | 59.22 | 6,279,300 |
Sep 22, 2023 | 59.18 | 59.50 | 58.84 | 59.04 | 58.42 | 5,979,000 |
Sep 21, 2023 | 60.10 | 60.10 | 58.63 | 58.82 | 58.21 | 6,841,600 |
Sep 20, 2023 | 60.13 | 61.04 | 59.75 | 59.79 | 59.17 | 5,351,100 |
Sep 19, 2023 | 61.70 | 61.70 | 59.83 | 60.43 | 59.80 | 9,067,700 |
Sep 18, 2023 | 61.00 | 61.78 | 60.82 | 61.21 | 60.57 | 6,232,100 |
Sep 15, 2023 | 61.06 | 61.42 | 60.07 | 60.58 | 59.95 | 19,777,100 |
Sep 14, 2023 | 61.37 | 61.66 | 60.84 | 61.60 | 60.96 | 6,862,500 |
Sep 13, 2023 | 61.93 | 62.03 | 60.47 | 60.62 | 59.99 | 7,914,300 |
Sep 12, 2023 | 61.30 | 62.12 | 60.85 | 62.10 | 61.45 | 11,476,400 |
Sep 11, 2023 | 61.01 | 61.40 | 60.38 | 60.77 | 60.14 | 8,392,300 |
Sep 8, 2023 | 60.62 | 61.16 | 59.82 | 60.17 | 59.54 | 8,323,600 |
Sep 7, 2023 | 60.97 | 61.38 | 60.69 | 60.83 | 60.19 | 7,867,600 |
Sep 6, 2023 | 60.32 | 61.36 | 60.10 | 61.00 | 60.36 | 9,299,800 |
Sep 5, 2023 | 0.25 Dividend | |||||
Sep 5, 2023 | 60.20 | 61.15 | 59.96 | 60.21 | 59.58 | 8,428,600 |
Sep 1, 2023 | 59.85 | 60.49 | 59.49 | 60.12 | 59.24 | 6,898,600 |
Aug 31, 2023 | 59.12 | 59.38 | 58.25 | 58.96 | 58.10 | 10,102,500 |
Aug 30, 2023 | 58.74 | 59.01 | 58.36 | 59.00 | 58.14 | 5,843,100 |
Aug 29, 2023 | 57.95 | 58.43 | 57.18 | 58.22 | 57.37 | 4,911,000 |
Aug 28, 2023 | 56.62 | 57.94 | 56.62 | 57.83 | 56.99 | 4,813,200 |
Aug 25, 2023 | 57.19 | 57.24 | 56.15 | 56.46 | 55.64 | 8,619,100 |
Aug 24, 2023 | 57.41 | 58.01 | 56.71 | 56.79 | 55.96 | 6,685,900 |
Aug 23, 2023 | 55.68 | 58.15 | 55.52 | 57.89 | 57.05 | 10,717,600 |
Aug 22, 2023 | 57.36 | 57.46 | 56.25 | 56.41 | 55.59 | 8,609,900 |
Aug 21, 2023 | 58.49 | 58.83 | 57.04 | 57.44 | 56.60 | 6,269,300 |
Aug 18, 2023 | 57.18 | 58.16 | 56.96 | 58.03 | 57.19 | 7,095,100 |
Aug 17, 2023 | 58.76 | 59.04 | 57.74 | 57.89 | 57.05 | 5,925,600 |
Aug 16, 2023 | 58.32 | 58.81 | 57.52 | 57.77 | 56.93 | 6,234,300 |
Aug 15, 2023 | 58.84 | 58.86 | 57.87 | 58.33 | 57.48 | 6,040,000 |
Aug 14, 2023 | 59.45 | 59.80 | 59.08 | 59.52 | 58.65 | 5,736,400 |
Aug 11, 2023 | 58.84 | 59.93 | 58.73 | 59.65 | 58.78 | 7,090,900 |
Aug 10, 2023 | 59.39 | 59.95 | 58.34 | 58.92 | 58.06 | 8,857,100 |
Aug 9, 2023 | 59.00 | 60.12 | 58.69 | 59.51 | 58.64 | 11,975,900 |
Aug 8, 2023 | 56.80 | 58.61 | 56.08 | 58.51 | 57.66 | 7,751,000 |
Aug 7, 2023 | 57.90 | 58.41 | 57.68 | 57.97 | 57.13 | 5,956,400 |
Aug 4, 2023 | 58.24 | 58.60 | 57.57 | 57.67 | 56.83 | 7,624,800 |
Aug 3, 2023 | 57.71 | 58.38 | 57.31 | 57.98 | 57.14 | 7,387,300 |
Aug 2, 2023 | 57.22 | 57.67 | 56.44 | 57.47 | 56.63 | 6,726,900 |
Aug 1, 2023 | 58.02 | 58.22 | 56.98 | 57.61 | 56.77 | 6,930,400 |
Jul 31, 2023 | 57.57 | 58.70 | 57.38 | 58.34 | 57.49 | 8,278,400 |
Jul 28, 2023 | 57.12 | 57.44 | 56.64 | 57.15 | 56.32 | 7,019,900 |
Jul 27, 2023 | 57.97 | 58.14 | 56.82 | 57.02 | 56.19 | 7,791,900 |
Jul 26, 2023 | 57.05 | 58.22 | 57.01 | 57.67 | 56.83 | 8,113,500 |
Jul 25, 2023 | 57.08 | 58.12 | 56.77 | 57.88 | 57.04 | 10,686,100 |
Jul 24, 2023 | 56.22 | 57.09 | 55.92 | 57.02 | 56.19 | 10,596,100 |
Jul 21, 2023 | 55.82 | 56.61 | 54.70 | 56.01 | 55.19 | 16,637,900 |
Jul 20, 2023 | 57.65 | 57.91 | 56.69 | 57.26 | 56.43 | 9,963,500 |
Jul 19, 2023 | 56.31 | 57.44 | 56.13 | 57.36 | 56.53 | 13,074,900 |
Jul 18, 2023 | 56.35 | 57.57 | 56.19 | 56.98 | 56.15 | 11,387,000 |
Jul 17, 2023 | 56.62 | 57.02 | 56.05 | 56.51 | 55.69 | 13,598,700 |
Jul 14, 2023 | 56.83 | 57.17 | 56.43 | 57.13 | 56.30 | 14,419,000 |
Jul 13, 2023 | 57.00 | 57.62 | 56.36 | 57.42 | 56.58 | 15,775,100 |
Jul 12, 2023 | 56.53 | 57.09 | 55.98 | 56.68 | 55.85 | 14,304,600 |
Jul 11, 2023 | 53.94 | 56.24 | 53.85 | 56.05 | 55.23 | 18,096,600 |
Jul 10, 2023 | 52.84 | 53.73 | 52.65 | 53.62 | 52.84 | 14,817,100 |
Jul 7, 2023 | 48.94 | 53.62 | 48.81 | 53.35 | 52.57 | 23,176,800 |
Jul 6, 2023 | 48.91 | 49.55 | 48.31 | 49.12 | 48.40 | 9,411,600 |
Jul 5, 2023 | 49.71 | 49.78 | 49.12 | 49.30 | 48.58 | 8,724,200 |
Jul 3, 2023 | 49.30 | 49.90 | 48.94 | 49.47 | 48.75 | 3,543,100 |
Jun 30, 2023 | 49.00 | 49.71 | 48.67 | 49.12 | 48.40 | 13,413,300 |
Jun 29, 2023 | 48.87 | 48.91 | 47.66 | 48.47 | 47.76 | 10,506,200 |
Jun 28, 2023 | 48.06 | 48.88 | 47.33 | 48.59 | 47.88 | 9,204,400 |
Jun 27, 2023 | 47.90 | 48.48 | 47.26 | 48.14 | 47.44 | 13,198,000 |
Jun 26, 2023 | 46.67 | 47.74 | 46.51 | 47.36 | 46.67 | 6,202,500 |
Jun 23, 2023 | 46.14 | 46.61 | 45.75 | 46.59 | 45.91 | 9,302,000 |
Jun 22, 2023 | 47.50 | 47.63 | 46.80 | 46.84 | 46.16 | 8,533,100 |
Jun 21, 2023 | 47.15 | 48.41 | 46.82 | 47.76 | 47.06 | 6,725,600 |
Jun 20, 2023 | 46.93 | 47.36 | 46.47 | 47.26 | 46.57 | 7,806,600 |
Jun 16, 2023 | 48.11 | 48.40 | 47.73 | 47.78 | 47.08 | 14,740,700 |
Jun 15, 2023 | 47.77 | 48.34 | 47.73 | 47.90 | 47.20 | 6,370,500 |
Jun 14, 2023 | 48.53 | 48.86 | 46.83 | 47.27 | 46.58 | 7,072,100 |
Jun 13, 2023 | 47.89 | 49.09 | 47.76 | 47.96 | 47.26 | 8,821,300 |
Jun 12, 2023 | 46.48 | 47.53 | 46.45 | 47.02 | 46.34 | 5,885,600 |
Jun 9, 2023 | 47.56 | 48.19 | 47.16 | 47.53 | 46.84 | 6,946,100 |
Jun 8, 2023 | 48.25 | 48.47 | 46.97 | 47.45 | 46.76 | 8,289,600 |
Jun 7, 2023 | 47.32 | 48.33 | 47.13 | 48.13 | 47.43 | 9,213,700 |
Jun 6, 2023 | 0.25 Dividend | |||||
Jun 6, 2023 | 45.47 | 46.97 | 45.33 | 46.95 | 46.27 | 12,366,300 |
Jun 5, 2023 | 47.61 | 47.61 | 46.09 | 46.22 | 45.30 | 7,202,400 |
Jun 2, 2023 | 46.07 | 47.44 | 45.63 | 46.77 | 45.84 | 11,282,700 |
Jun 1, 2023 | 43.06 | 45.62 | 42.90 | 44.98 | 44.09 | 12,222,900 |
May 31, 2023 | 42.77 | 43.50 | 42.73 | 42.83 | 41.98 | 15,547,400 |
May 30, 2023 | 43.58 | 44.35 | 43.25 | 44.31 | 43.43 | 8,381,900 |
May 26, 2023 | 45.70 | 45.90 | 44.03 | 44.48 | 43.60 | 12,290,400 |
May 25, 2023 | 45.30 | 45.70 | 44.58 | 45.16 | 44.26 | 15,889,300 |
May 24, 2023 | 45.96 | 46.60 | 45.50 | 46.23 | 45.31 | 6,895,600 |
May 23, 2023 | 46.32 | 46.50 | 45.80 | 46.06 | 45.14 | 7,538,700 |
May 22, 2023 | 45.27 | 46.18 | 45.19 | 46.00 | 45.09 | 11,126,700 |
May 19, 2023 | 45.38 | 45.76 | 45.02 | 45.27 | 44.37 | 8,359,100 |
May 18, 2023 | 44.02 | 44.99 | 43.69 | 44.85 | 43.96 | 8,372,600 |
May 17, 2023 | 43.84 | 44.51 | 43.04 | 44.50 | 43.62 | 12,579,400 |
May 16, 2023 | 44.33 | 44.41 | 42.95 | 43.25 | 42.39 | 11,890,400 |
May 15, 2023 | 44.38 | 44.88 | 43.91 | 44.60 | 43.71 | 6,813,200 |
May 12, 2023 | 44.54 | 45.20 | 43.78 | 44.07 | 43.19 | 10,198,900 |
May 11, 2023 | 45.16 | 45.31 | 43.90 | 44.14 | 43.26 | 15,134,300 |
May 10, 2023 | 47.13 | 47.29 | 45.51 | 45.86 | 44.95 | 10,124,100 |
May 9, 2023 | 46.37 | 47.71 | 46.29 | 47.17 | 46.23 | 9,834,600 |
May 8, 2023 | 46.67 | 46.83 | 46.04 | 46.61 | 45.68 | 8,861,800 |
May 5, 2023 | 46.54 | 46.68 | 45.58 | 45.75 | 44.84 | 9,900,400 |
May 4, 2023 | 45.44 | 45.99 | 44.60 | 45.07 | 44.17 | 10,085,400 |
May 3, 2023 | 45.47 | 46.07 | 45.08 | 45.27 | 44.37 | 9,217,900 |
May 2, 2023 | 48.36 | 48.55 | 45.92 | 46.18 | 45.26 | 11,963,800 |
May 1, 2023 | 48.84 | 49.58 | 48.46 | 49.15 | 48.17 | 5,053,300 |
Apr 28, 2023 | 47.93 | 49.63 | 47.39 | 49.35 | 48.37 | 8,621,200 |
Apr 27, 2023 | 47.39 | 48.29 | 46.98 | 47.96 | 47.01 | 9,231,400 |
Apr 26, 2023 | 48.85 | 49.17 | 47.44 | 47.78 | 46.83 | 9,098,500 |
Apr 25, 2023 | 49.40 | 49.64 | 47.98 | 48.96 | 47.99 | 9,312,100 |
Related Tickers
HAL Halliburton Company
38.72
+0.34%
BKR Baker Hughes Company
32.67
-1.00%
WFRD Weatherford International plc
125.01
+5.86%
LBRT Liberty Energy Inc.
22.76
-0.22%
NOV NOV Inc.
18.83
-0.16%
CHX ChampionX Corporation
34.65
-1.28%
FTI TechnipFMC plc
25.72
-0.46%
TDW Tidewater Inc.
92.67
-1.49%
VAL Valaris Limited
67.47
-2.39%
TS Tenaris S.A.
37.32
-1.45%