NYSE:SLB | Historical Stock Price | SLB LIMITED/NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.68$13.69$28.08$57.57$118.03$241.981981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.20$98.3010,649,000——
2019-12-30$40.40$98.798,155,800——
2019-12-27$40.00$97.816,769,100——
2019-12-26$40.07$97.997,629,700——
2019-12-24$40.65$99.403,860,400——
2019-12-23$40.79$99.759,911,300——
2019-12-20$39.43$96.4213,465,800——
2019-12-19$39.61$96.867,048,600——
2019-12-18$39.62$96.899,204,400——
2019-12-17$39.46$96.499,658,500——
2019-12-16$39.40$96.3512,149,000——
2019-12-13$39.00$95.3711,981,100——
2019-12-12$39.07$95.5413,609,000——
2019-12-11$38.40$93.9015,742,800——
2019-12-10$37.34$91.319,497,000——
2019-12-09$37.16$90.878,713,500——
2019-12-06$36.89$90.218,525,400——
2019-12-05$35.85$87.676,836,700——
2019-12-04$36.19$88.509,780,100——
2019-12-03$34.99$85.5610,351,800——
2019-12-02$36.36$87.698,583,000——
2019-11-29$36.20$87.305,445,400——
2019-11-27$36.77$88.686,538,200——
2019-11-26$36.39$87.769,578,300——
2019-11-25$37.08$89.438,711,700——
2019-11-22$36.61$88.297,515,000——
2019-11-21$36.62$88.3211,451,700——
2019-11-20$36.14$87.1615,805,500——
2019-11-19$34.31$82.7510,174,100——
2019-11-18$34.69$83.6611,671,500——
2019-11-15$35.36$85.289,017,400——
2019-11-14$34.71$83.7114,068,000——
2019-11-13$35.03$84.489,728,100——
2019-11-12$36.21$87.3311,652,100——
2019-11-11$36.41$87.818,804,100——
2019-11-08$36.34$87.648,382,200——
2019-11-07$36.08$87.028,832,400——
2019-11-06$35.56$85.7610,647,900——
2019-11-05$36.72$88.5615,720,300——
2019-11-04$36.24$87.4014,206,000——
2019-11-01$34.44$83.0611,094,400——
2019-10-31$32.69$78.8410,079,200——
2019-10-30$33.10$79.8313,940,300——
2019-10-29$34.79$83.9010,309,100——
2019-10-28$35.02$84.4612,727,500——
2019-10-25$35.09$84.6312,385,700——
2019-10-24$35.11$84.6811,551,700——
2019-10-23$35.33$85.2112,862,300——
2019-10-22$34.82$83.9817,598,700——
2019-10-21$33.59$81.0116,441,100——
2019-10-18$32.31$77.9217,218,300——
2019-10-17$31.89$76.9115,730,800——
2019-10-16$31.95$77.0522,004,600——
2019-10-15$32.81$79.138,943,600——
2019-10-14$32.57$78.559,294,400——
2019-10-11$32.48$78.3312,652,600——
2019-10-10$31.07$74.9312,784,900——
2019-10-09$30.90$74.5212,176,900——
2019-10-08$30.71$74.0616,807,100——
2019-10-07$31.80$76.6915,854,500——
2019-10-04$31.88$76.8910,554,400——
2019-10-03$32.05$77.3011,557,200——
2019-10-02$31.76$76.6013,468,900——
2019-10-01$32.70$78.8612,617,900——
2019-09-30$34.17$82.419,583,500——
2019-09-27$34.33$82.799,969,900——
2019-09-26$34.54$83.3012,359,300——
2019-09-25$35.24$84.9911,344,800——
2019-09-24$35.56$85.7612,212,700——
2019-09-23$37.33$90.035,849,400——
2019-09-20$37.30$89.9617,917,800——
2019-09-19$37.76$91.076,234,900——
2019-09-18$38.03$91.726,949,000——
2019-09-17$38.17$92.0613,493,400——
2019-09-16$39.31$94.8122,533,100——
2019-09-13$37.33$90.038,453,300——
2019-09-12$36.90$88.9913,089,500——
2019-09-11$37.32$90.0117,918,600——
2019-09-10$37.46$90.3419,638,200——
2019-09-09$36.23$87.3813,461,600——
2019-09-06$34.20$82.4811,976,700——
2019-09-05$34.06$82.1412,117,900——
2019-09-04$32.98$79.5411,018,400——
2019-09-03$31.72$76.509,366,900——
2019-08-30$32.43$77.0112,443,800——
2019-08-29$32.26$76.6012,614,300——
2019-08-28$31.62$75.0811,557,000——
2019-08-27$31.25$74.2010,000,600——
2019-08-26$31.59$75.0111,611,200——
2019-08-23$32.03$76.0613,952,100——
2019-08-22$33.71$80.056,975,600——
2019-08-21$33.69$80.006,427,200——
2019-08-20$33.90$80.507,770,100——
2019-08-19$34.10$80.9711,073,600——
2019-08-16$32.72$77.7013,561,300——
2019-08-15$31.65$75.1520,155,700——
2019-08-14$32.34$76.7912,761,500——
2019-08-13$34.63$82.2311,075,400——
2019-08-12$34.27$81.388,030,000——
2019-08-09$34.53$81.997,866,600——
2019-08-08$35.21$83.6110,805,500——
2019-08-07$34.74$82.4912,162,700——
2019-08-06$35.46$84.2011,639,900——
2019-08-05$35.99$85.4610,771,600——
2019-08-02$37.42$88.868,738,200——
2019-08-01$38.51$91.4413,280,000——
2019-07-31$39.97$94.9110,673,300——
2019-07-30$39.55$93.919,256,500——
2019-07-29$39.21$93.116,549,500——
2019-07-26$40.01$95.016,731,100——
2019-07-25$39.95$94.867,701,100——
2019-07-24$40.33$95.7710,763,300——
2019-07-23$39.75$94.3910,610,500——
2019-07-22$39.49$93.7710,961,200——
2019-07-19$38.71$91.9212,811,700——
2019-07-18$38.78$92.0913,563,000——
2019-07-17$38.63$91.7312,523,600——
2019-07-16$40.07$95.159,257,000——
2019-07-15$40.47$96.106,903,800——
2019-07-12$40.81$96.916,788,100——
2019-07-11$40.97$97.299,695,200——
2019-07-10$40.62$96.457,003,300——
2019-07-09$40.20$95.468,699,200——
2019-07-08$39.89$94.7210,899,100——
2019-07-05$39.57$93.965,885,500——
2019-07-03$39.49$93.774,954,500——
2019-07-02$39.18$93.038,732,500——
2019-07-01$39.32$93.3713,048,500——
2019-06-28$39.74$94.369,742,700——
2019-06-27$39.11$92.876,417,500——
2019-06-26$39.02$92.668,362,900——
2019-06-25$38.58$91.617,969,100——
2019-06-24$38.65$91.789,348,100——
2019-06-21$38.88$92.3216,111,400——
2019-06-20$38.25$90.8313,067,900——
2019-06-19$36.51$86.6910,273,200——
2019-06-18$36.93$87.6910,127,400——
2019-06-17$36.66$87.057,574,600——
2019-06-14$35.93$85.3211,571,500——
2019-06-13$36.79$87.3614,336,200——
2019-06-12$35.58$84.4912,258,800——
2019-06-11$36.69$87.1212,121,500——
2019-06-10$35.47$84.2312,121,000——
2019-06-07$35.60$84.5312,881,200——
2019-06-06$35.05$83.2312,356,100——
2019-06-05$34.94$82.979,098,900——
2019-06-04$35.73$84.848,021,100——
2019-06-03$35.49$83.099,878,700——
2019-05-31$34.69$81.2111,445,600——
2019-05-30$35.18$82.3611,763,600——
2019-05-29$36.18$84.7010,072,100——
2019-05-28$36.50$85.4511,869,600——
2019-05-24$37.00$86.627,665,200——
2019-05-23$37.49$87.7712,398,900——
2019-05-22$38.34$89.767,429,900——
2019-05-21$39.50$92.476,716,300——
2019-05-20$39.12$91.585,922,600——
2019-05-17$39.02$91.357,252,400——
2019-05-16$39.86$93.327,632,500——
2019-05-15$39.33$92.0810,558,400——
2019-05-14$39.00$91.3012,042,900——
2019-05-13$38.16$89.3416,732,200——
2019-05-10$39.56$92.6112,810,800——
2019-05-09$40.27$94.2812,928,500——
2019-05-08$40.27$94.289,237,900——
2019-05-07$40.60$95.0510,438,900——
2019-05-06$41.24$96.556,571,600——
2019-05-03$41.28$96.647,184,800——
2019-05-02$41.12$96.279,108,300——
2019-05-01$41.37$96.8510,523,300——
2019-04-30$42.68$99.9212,163,700——
2019-04-29$43.43$101.678,927,300——
2019-04-26$43.30$101.378,527,500——
2019-04-25$43.30$101.379,404,900——
2019-04-24$44.24$103.578,941,800——
2019-04-23$45.89$107.438,539,400——
2019-04-22$45.85$107.347,901,000——
2019-04-18$45.56$106.6615,721,600——
2019-04-17$47.41$110.998,346,300——
2019-04-16$47.34$110.837,654,400——
2019-04-15$46.40$108.6311,178,400——
2019-04-12$45.65$106.878,667,000——
2019-04-11$45.31$106.085,291,400——
2019-04-10$45.55$106.646,148,800——
2019-04-09$45.58$106.717,577,500——
2019-04-08$46.17$108.0911,421,400——
2019-04-05$45.00$105.359,149,600——
2019-04-04$44.10$103.246,670,900——
2019-04-03$43.59$102.057,230,600——
2019-04-02$44.49$104.166,899,400——
2019-04-01$44.76$104.799,717,800——
2019-03-29$43.57$102.007,984,800——
2019-03-28$43.62$102.127,419,800——
2019-03-27$42.68$99.925,254,400——
2019-03-26$43.05$100.786,500,500——
2019-03-25$42.47$99.436,390,000——
2019-03-22$42.47$99.437,892,200——
2019-03-21$44.22$103.526,168,400——
2019-03-20$44.29$103.699,512,500——
2019-03-19$43.25$101.258,834,700——
2019-03-18$43.36$101.5113,518,800——
2019-03-15$42.39$99.2414,144,900——
2019-03-14$43.09$100.887,934,400——
2019-03-13$43.15$101.028,822,800——
2019-03-12$42.59$99.718,230,600——
2019-03-11$42.08$98.519,494,500——
2019-03-08$41.29$96.6612,739,200——
2019-03-07$42.49$99.478,086,500——
2019-03-06$43.37$101.539,948,900——
2019-03-05$44.79$104.867,391,100——
2019-03-04$45.24$105.916,946,300——
2019-03-01$45.19$105.798,811,700——
2019-02-28$44.06$103.158,846,900——
2019-02-27$44.35$103.837,442,700——
2019-02-26$44.31$103.735,853,200——
2019-02-25$44.79$104.866,033,300——
2019-02-22$44.36$103.855,716,500——
2019-02-21$44.72$104.699,527,400——
2019-02-20$45.90$107.468,565,600——
2019-02-19$45.54$106.6110,039,200——
2019-02-15$44.95$105.238,174,900——
2019-02-14$44.14$103.349,671,200——
2019-02-13$44.42$103.9911,036,100——
2019-02-12$44.06$103.158,981,100——
2019-02-11$43.69$101.119,541,800——
2019-02-08$42.78$99.019,173,500——
2019-02-07$43.46$100.5812,647,300——
2019-02-06$45.07$104.316,945,800——
2019-02-05$45.14$104.4710,662,700——
2019-02-04$44.60$103.2212,786,700——
2019-02-01$44.56$103.138,583,700——
2019-01-31$44.21$102.3215,458,100——
2019-01-30$45.00$104.147,961,500——
2019-01-29$44.00$101.838,097,500——
2019-01-28$44.24$102.3811,225,300——
2019-01-25$45.00$104.1415,921,400——
2019-01-24$43.56$100.8110,990,900——
2019-01-23$43.31$100.2313,765,800——
2019-01-22$43.96$101.7421,523,500——
2019-01-18$44.73$103.5226,638,600——
2019-01-17$41.37$95.7413,889,800——
2019-01-16$41.25$95.4712,481,600——
2019-01-15$41.72$96.559,398,400——
2019-01-14$41.32$95.6311,804,200——
2019-01-11$41.74$96.6013,330,500——
2019-01-10$41.65$96.3913,299,600——
2019-01-09$41.24$95.4417,909,200——
2019-01-08$40.67$94.1213,070,200——
2019-01-07$40.17$92.9715,736,900——
2019-01-04$39.09$90.4719,506,600——
2019-01-03$37.60$87.0220,007,900——
2019-01-02$37.20$86.0915,926,100——