Schlumberger

SLB
🏛️ usa →
34.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 52.25 52.40 51.77 52.04 8.6M
2023-12-28 52.76 53.12 52.17 52.24 7.0M
2023-12-27 53.48 53.98 52.88 53.03 7.1M
2023-12-26 53.86 54.37 53.57 53.68 5.6M
2023-12-22 52.99 53.43 52.73 53.08 5.1M
2023-12-21 52.50 53.03 52.21 52.58 7.5M
2023-12-20 52.75 53.98 52.51 52.55 6.5M
2023-12-19 52.43 53.07 52.27 52.98 7.4M
2023-12-18 53.07 53.84 52.24 52.28 9.4M
2023-12-15 52.08 52.50 51.61 52.19 21.7M
2023-12-14 49.99 52.75 49.89 52.42 19.6M
2023-12-13 49.32 49.61 48.44 49.19 10.5M
2023-12-12 48.49 49.26 48.20 49.04 8.9M
2023-12-11 49.00 49.63 48.83 49.15 8.8M
2023-12-08 48.43 49.11 48.12 48.80 13.2M
2023-12-07 49.39 49.41 48.09 48.46 13.0M
2023-12-06 50.27 50.77 48.97 49.13 13.6M
2023-12-05 51.66 51.74 50.50 50.61 6.9M
2023-12-04 51.98 52.49 51.41 52.03 7.8M
2023-12-01 51.98 53.09 51.73 52.39 6.4M
2023-11-30 52.58 53.40 51.55 52.04 11.5M
2023-11-29 52.70 52.76 51.48 51.87 8.0M
2023-11-28 52.70 52.87 52.16 52.31 5.6M
2023-11-27 52.48 52.64 51.75 52.55 6.4M
2023-11-24 52.74 53.09 52.48 52.60 3.1M
2023-11-22 51.57 52.73 50.78 52.52 7.9M
2023-11-21 52.23 52.84 51.99 52.72 6.9M
2023-11-20 53.44 53.44 52.60 52.74 8.1M
2023-11-17 52.77 53.36 52.23 52.85 14.1M
2023-11-16 53.19 53.60 51.32 52.11 11.1M
2023-11-15 54.32 54.71 53.44 53.68 8.3M
2023-11-14 54.18 54.71 53.86 54.35 7.0M
2023-11-13 53.30 54.36 53.03 54.00 6.9M
2023-11-10 53.27 53.49 52.67 53.30 9.3M
2023-11-09 53.13 53.53 52.58 52.74 9.3M
2023-11-08 52.89 53.64 52.44 52.93 13.8M
2023-11-07 55.35 55.50 53.00 53.33 17.8M
2023-11-06 57.41 57.47 56.20 56.48 5.2M
2023-11-03 57.41 57.75 56.59 56.87 5.9M
2023-11-02 55.88 57.43 55.71 57.36 5.8M
2023-11-01 56.00 56.70 55.62 55.86 6.2M
2023-10-31 56.11 56.50 55.44 55.66 8.0M
2023-10-30 56.32 56.53 55.35 56.40 6.7M
2023-10-27 56.00 56.18 55.02 55.83 6.9M
2023-10-26 56.01 56.63 55.25 55.87 8.2M
2023-10-25 56.88 57.27 55.72 56.62 8.6M
2023-10-24 58.94 59.05 56.97 57.00 8.4M
2023-10-23 58.39 59.03 56.89 58.84 9.7M
2023-10-20 59.22 60.20 56.74 58.21 13.1M
2023-10-19 60.03 60.85 59.41 59.97 7.5M
2023-10-18 60.36 61.20 60.35 60.59 7.0M
2023-10-17 59.27 60.39 59.14 60.24 6.5M
2023-10-16 59.41 59.74 58.78 59.45 5.9M
2023-10-13 59.40 59.82 58.85 58.96 6.8M
2023-10-12 59.48 59.62 57.78 58.37 5.0M
2023-10-11 58.02 58.89 57.76 58.76 5.6M
2023-10-10 58.32 58.98 57.95 58.62 6.6M
2023-10-09 57.27 58.52 56.97 58.24 6.7M
2023-10-06 55.58 56.22 54.81 55.70 8.6M
2023-10-05 55.53 56.46 55.12 55.40 7.5M
2023-10-04 57.74 57.87 55.32 55.83 10.9M
2023-10-03 57.50 58.64 57.20 58.61 8.4M
2023-10-02 58.32 58.48 56.86 57.94 7.6M
2023-09-29 60.75 60.84 58.20 58.30 11.3M
2023-09-28 60.55 61.41 60.31 60.94 7.6M
2023-09-27 60.00 61.07 59.58 60.80 7.7M
2023-09-26 59.15 59.78 58.97 59.13 5.8M
2023-09-25 58.93 59.88 58.74 59.84 6.3M
2023-09-22 59.18 59.50 58.84 59.04 6.0M
2023-09-21 60.10 60.10 58.63 58.82 6.8M
2023-09-20 60.13 61.04 59.75 59.79 5.4M
2023-09-19 61.70 61.70 59.83 60.43 9.1M
2023-09-18 61.00 61.78 60.82 61.21 6.2M
2023-09-15 61.06 61.42 60.07 60.58 19.8M
2023-09-14 61.37 61.66 60.84 61.60 6.9M
2023-09-13 61.93 62.03 60.47 60.62 7.9M
2023-09-12 61.30 62.12 60.85 62.10 11.5M
2023-09-11 61.01 61.40 60.38 60.77 8.4M
2023-09-08 60.62 61.16 59.82 60.17 8.3M
2023-09-07 60.97 61.38 60.69 60.83 7.9M
2023-09-06 60.32 61.36 60.10 61.00 9.3M
2023-09-05 60.20 61.15 59.96 60.21 8.4M
2023-09-01 59.85 60.49 59.49 60.12 6.9M
2023-08-31 59.12 59.38 58.25 58.96 10.1M
2023-08-30 58.74 59.01 58.36 59.00 5.8M
2023-08-29 57.95 58.43 57.18 58.22 4.9M
2023-08-28 56.62 57.94 56.62 57.83 4.8M
2023-08-25 57.19 57.24 56.15 56.46 8.6M
2023-08-24 57.41 58.01 56.71 56.79 6.7M
2023-08-23 55.68 58.15 55.52 57.89 10.7M
2023-08-22 57.36 57.46 56.25 56.41 8.6M
2023-08-21 58.49 58.83 57.04 57.44 6.3M
2023-08-18 57.18 58.16 56.96 58.03 7.1M
2023-08-17 58.76 59.04 57.74 57.89 5.9M
2023-08-16 58.32 58.81 57.52 57.77 6.2M
2023-08-15 58.84 58.86 57.87 58.33 6.0M
2023-08-14 59.45 59.80 59.08 59.52 5.7M
2023-08-11 58.84 59.93 58.73 59.65 7.1M
2023-08-10 59.39 59.95 58.34 58.92 8.9M
2023-08-09 59.00 60.12 58.69 59.51 12.0M
2023-08-08 56.80 58.61 56.08 58.51 7.8M
2023-08-07 57.90 58.41 57.68 57.97 6.0M
2023-08-04 58.24 58.60 57.57 57.67 7.6M
2023-08-03 57.71 58.38 57.31 57.98 7.4M
2023-08-02 57.22 57.67 56.44 57.47 6.7M
2023-08-01 58.02 58.22 56.98 57.61 6.9M
2023-07-31 57.57 58.70 57.38 58.34 8.3M
2023-07-28 57.12 57.44 56.64 57.15 7.0M
2023-07-27 57.97 58.14 56.82 57.02 7.8M
2023-07-26 57.05 58.22 57.01 57.67 8.1M
2023-07-25 57.08 58.12 56.77 57.88 10.7M
2023-07-24 56.22 57.09 55.92 57.02 10.6M
2023-07-21 55.82 56.61 54.70 56.01 16.6M
2023-07-20 57.65 57.91 56.69 57.26 10.0M
2023-07-19 56.31 57.44 56.13 57.36 13.1M
2023-07-18 56.35 57.57 56.19 56.98 11.4M
2023-07-17 56.62 57.02 56.05 56.51 13.6M
2023-07-14 56.83 57.17 56.43 57.13 14.4M
2023-07-13 57.00 57.62 56.36 57.42 15.8M
2023-07-12 56.53 57.09 55.98 56.68 14.3M
2023-07-11 53.94 56.24 53.85 56.05 18.1M
2023-07-10 52.84 53.73 52.65 53.62 14.8M
2023-07-07 48.94 53.62 48.81 53.35 23.2M
2023-07-06 48.91 49.55 48.31 49.12 9.4M
2023-07-05 49.71 49.78 49.12 49.30 8.7M
2023-07-03 49.30 49.90 48.94 49.47 3.5M
2023-06-30 49.00 49.71 48.67 49.12 13.4M
2023-06-29 48.87 48.91 47.66 48.47 10.5M
2023-06-28 48.06 48.88 47.33 48.59 9.2M
2023-06-27 47.90 48.48 47.26 48.14 13.2M
2023-06-26 46.67 47.74 46.51 47.36 6.2M
2023-06-23 46.14 46.61 45.75 46.59 9.3M
2023-06-22 47.50 47.63 46.80 46.84 8.5M
2023-06-21 47.15 48.41 46.82 47.76 6.7M
2023-06-20 46.93 47.36 46.47 47.26 7.8M
2023-06-16 48.11 48.40 47.73 47.78 14.7M
2023-06-15 47.77 48.34 47.73 47.90 6.4M
2023-06-14 48.53 48.86 46.83 47.27 7.1M
2023-06-13 47.89 49.09 47.76 47.96 8.8M
2023-06-12 46.48 47.53 46.45 47.02 5.9M
2023-06-09 47.56 48.19 47.16 47.53 6.9M
2023-06-08 48.25 48.47 46.97 47.45 8.3M
2023-06-07 47.32 48.33 47.13 48.13 9.2M
2023-06-06 45.47 46.97 45.33 46.95 12.4M
2023-06-05 47.61 47.76 46.09 46.22 7.9M
2023-06-02 46.07 47.44 45.63 46.77 11.3M
2023-06-01 43.06 45.62 42.90 44.98 12.2M
2023-05-31 42.77 43.50 42.73 42.83 15.5M
2023-05-30 43.58 44.35 43.25 44.31 8.4M
2023-05-26 45.70 45.90 44.03 44.48 12.3M
2023-05-25 45.30 45.70 44.58 45.16 15.9M
2023-05-24 45.96 46.60 45.50 46.23 6.9M
2023-05-23 46.32 46.50 45.80 46.06 7.5M
2023-05-22 45.27 46.18 45.19 46.00 11.1M
2023-05-19 45.38 45.76 45.02 45.27 8.4M
2023-05-18 44.02 44.99 43.69 44.85 8.4M
2023-05-17 43.84 44.51 43.04 44.50 12.6M
2023-05-16 44.33 44.41 42.95 43.25 11.9M
2023-05-15 44.38 44.88 43.91 44.60 6.8M
2023-05-12 44.54 45.20 43.78 44.07 10.2M
2023-05-11 45.16 45.31 43.90 44.14 15.1M
2023-05-10 47.13 47.29 45.51 45.86 10.1M
2023-05-09 46.37 47.71 46.29 47.17 9.8M
2023-05-08 46.67 46.83 46.04 46.61 8.9M
2023-05-05 46.54 46.68 45.58 45.75 9.9M
2023-05-04 45.44 45.99 44.60 45.07 10.1M
2023-05-03 45.47 46.07 45.08 45.27 9.2M
2023-05-02 48.36 48.55 45.92 46.18 12.0M
2023-05-01 48.84 49.58 48.46 49.15 5.1M
2023-04-28 47.93 49.63 47.39 49.35 8.6M
2023-04-27 47.39 48.29 46.98 47.96 9.2M
2023-04-26 48.85 49.17 47.44 47.78 9.1M
2023-04-25 49.40 49.64 47.98 48.96 9.3M
2023-04-24 49.51 50.98 49.36 50.22 10.3M
2023-04-21 51.74 51.75 49.09 49.80 15.8M
2023-04-20 51.95 52.22 51.41 51.97 8.1M
2023-04-19 51.92 52.76 51.66 52.63 7.8M
2023-04-18 51.72 52.71 51.51 52.17 5.6M
2023-04-17 52.30 52.75 51.40 52.06 7.4M
2023-04-14 52.40 53.15 51.89 52.48 8.0M
2023-04-13 51.94 52.30 51.76 51.89 6.5M
2023-04-12 51.32 52.22 50.76 51.98 8.4M
2023-04-11 50.33 51.40 49.95 51.14 8.1M
2023-04-10 49.81 50.96 49.73 50.04 5.3M
2023-04-06 50.68 50.84 49.50 49.62 6.7M
2023-04-05 50.58 51.16 49.91 50.70 9.1M
2023-04-04 52.36 52.53 49.96 50.46 9.4M
2023-04-03 52.27 53.81 51.97 52.33 20.0M
2023-03-31 48.85 49.48 48.62 49.10 8.2M
2023-03-30 49.39 49.53 48.49 48.74 7.4M
2023-03-29 48.25 48.80 48.03 48.70 9.6M
2023-03-28 46.77 47.87 46.51 47.64 6.8M
2023-03-27 45.62 46.93 45.21 46.77 10.6M
2023-03-24 44.21 45.00 43.82 44.57 19.8M
2023-03-23 47.44 47.84 45.04 45.48 12.2M
2023-03-22 48.55 48.91 47.29 47.40 11.6M
2023-03-21 47.99 48.66 47.52 48.28 10.5M
2023-03-20 44.89 46.55 44.70 46.22 10.5M
2023-03-17 45.95 46.00 44.37 44.68 20.7M
2023-03-16 44.34 46.53 44.08 46.18 16.8M
2023-03-15 46.77 46.96 44.72 45.32 18.1M
2023-03-14 49.25 50.89 48.45 49.36 10.3M
2023-03-13 49.37 50.49 48.32 48.84 10.9M
2023-03-10 51.77 52.95 50.66 51.00 8.6M
2023-03-09 53.90 54.44 52.10 52.19 8.8M
2023-03-08 53.71 54.26 52.32 53.54 7.6M
2023-03-07 55.02 55.07 54.00 54.04 6.9M
2023-03-06 55.47 55.73 54.94 55.35 6.1M
2023-03-03 54.49 56.14 54.19 55.99 6.7M
2023-03-02 54.62 55.48 54.05 55.30 5.7M
2023-03-01 53.25 55.16 53.12 54.89 7.2M
2023-02-28 54.99 55.29 53.20 53.21 10.6M
2023-02-27 54.03 54.53 53.39 54.40 6.3M
2023-02-24 52.80 54.13 52.20 53.92 8.5M
2023-02-23 53.58 54.02 52.87 53.32 6.3M
2023-02-22 53.16 53.94 52.04 52.41 9.2M
2023-02-21 53.30 54.59 53.27 53.40 7.4M
2023-02-17 55.00 55.06 53.13 53.34 9.2M
2023-02-16 56.00 56.59 55.42 55.78 5.1M
2023-02-15 56.15 56.30 55.02 55.99 7.1M
2023-02-14 56.41 57.80 56.11 56.82 7.4M
2023-02-13 55.90 57.36 55.24 57.31 9.0M
2023-02-10 54.77 56.42 54.48 56.36 9.4M
2023-02-09 54.46 54.74 53.74 53.84 7.1M
2023-02-08 54.00 55.13 53.75 54.71 7.9M
2023-02-07 53.44 54.13 52.74 53.89 9.1M
2023-02-06 52.80 53.38 52.19 53.09 6.5M
2023-02-03 52.82 54.67 52.55 52.64 10.7M
2023-02-02 55.26 55.26 51.97 52.29 17.0M
2023-02-01 56.91 57.44 55.00 55.70 10.5M
2023-01-31 56.28 57.44 55.98 56.98 6.0M
2023-01-30 56.63 56.83 56.12 56.34 6.2M
2023-01-27 57.32 58.10 56.60 56.97 7.7M
2023-01-26 56.62 57.55 55.30 57.47 8.6M
2023-01-25 55.15 56.50 54.27 56.25 9.1M
2023-01-24 54.07 62.78 54.07 55.47 8.8M
2023-01-23 57.50 57.70 55.23 55.86 15.1M
2023-01-20 57.49 58.99 56.22 57.35 19.2M
2023-01-19 56.29 57.94 56.21 57.38 15.3M
2023-01-18 58.94 59.45 57.03 57.13 11.3M
2023-01-17 58.15 58.93 57.96 58.46 8.5M
2023-01-13 57.99 58.52 57.33 58.28 7.3M
2023-01-12 56.23 58.61 56.18 58.00 12.9M
2023-01-11 55.95 56.75 55.73 56.32 8.9M
2023-01-10 55.60 56.17 54.95 55.96 7.1M
2023-01-09 55.28 56.28 55.10 55.64 12.1M
2023-01-06 53.45 54.70 53.30 54.50 10.2M
2023-01-05 51.66 53.21 51.66 52.67 6.6M
2023-01-04 50.46 52.03 50.19 51.70 9.1M
2023-01-03 52.86 53.59 50.36 51.50 8.5M