Schlumberger N.V. - Price History

Monthly price history for SLB (Schlumberger N.V.)

DateAdjusted priceReal price
April 2024 $55.22 $55.22
March 2024 $54.81 $54.81
February 2024 $48.33 $48.33
January 2024 $48.42 $48.70
December 2023 $51.74 $52.04
November 2023 $51.50 $52.04
October 2023 $55.08 $55.66
September 2023 $57.69 $58.30
August 2023 $58.10 $58.96
July 2023 $57.49 $58.34
June 2023 $48.40 $49.12
May 2023 $41.98 $42.83
April 2023 $48.37 $49.35
March 2023 $48.12 $49.10
February 2023 $52.15 $53.21
January 2023 $55.58 $56.98
December 2022 $52.15 $53.46
November 2022 $50.12 $51.55
October 2022 $50.58 $52.03
September 2022 $34.90 $35.90
August 2022 $36.92 $38.15
July 2022 $35.83 $37.03
June 2022 $34.60 $35.76
May 2022 $44.47 $45.96
April 2022 $37.60 $39.01
March 2022 $39.82 $41.31
February 2022 $37.82 $39.24
January 2022 $37.54 $39.07
December 2021 $28.78 $29.95
November 2021 $27.56 $28.68
October 2021 $30.87 $32.26
September 2021 $28.36 $29.64
August 2021 $26.83 $28.04
July 2021 $27.46 $28.83
June 2021 $30.50 $32.01
May 2021 $29.73 $31.33
April 2021 $25.67 $27.05
March 2021 $25.80 $27.19
February 2021 $26.49 $27.91
January 2021 $20.98 $22.21
December 2020 $20.62 $21.83
November 2020 $19.52 $20.79
October 2020 $14.03 $14.94
September 2020 $14.61 $15.56
August 2020 $17.73 $19.01
July 2020 $16.92 $18.14
June 2020 $17.15 $18.39
May 2020 $17.11 $18.47
April 2020 $15.58 $16.82
March 2020 $12.50 $13.49
February 2020 $25.10 $27.09
January 2020 $30.59 $33.51
December 2019 $36.70 $40.20
November 2019 $32.60 $36.20
October 2019 $29.43 $32.69
September 2019 $30.77 $34.17
August 2019 $28.74 $32.43
July 2019 $35.42 $39.97
June 2019 $35.22 $39.74
May 2019 $30.31 $34.69
April 2019 $37.29 $42.68
March 2019 $38.07 $43.57
February 2019 $38.50 $44.06
January 2019 $38.18 $44.21
December 2018 $31.16 $36.08
November 2018 $38.53 $45.10
October 2018 $43.84 $51.31
September 2018 $52.05 $60.92
August 2018 $53.53 $63.16
July 2018 $57.22 $67.52
June 2018 $56.81 $67.03
May 2018 $57.78 $68.67
April 2018 $57.68 $68.56
March 2018 $54.50 $64.78
February 2018 $55.23 $65.64
January 2018 $61.47 $73.58
December 2017 $56.30 $67.39
November 2017 $52.10 $62.85
October 2017 $53.06 $64
September 2017 $57.83 $69.76
August 2017 $52.24 $63.51
July 2017 $56.42 $68.60
June 2017 $54.15 $65.84
May 2017 $57.24 $69.59
April 2017 $59.27 $72.59
March 2017 $63.77 $78.10
February 2017 $65.61 $80.36
January 2017 $67.93 $83.71
December 2016 $68.13 $83.95
November 2016 $67.81 $84.05
October 2016 $63.11 $78.23
September 2016 $63.44 $78.64
August 2016 $63.33 $79
July 2016 $64.55 $80.52
June 2016 $63.39 $79.08
May 2016 $61.16 $76.30
April 2016 $63.99 $80.34
March 2016 $58.74 $73.75
February 2016 $57.12 $71.72
January 2016 $57.14 $72.27
December 2015 $55.15 $69.75
November 2015 $61 $77.15
October 2015 $61.40 $78.16
September 2015 $54.18 $68.97
August 2015 $60.78 $77.37
July 2015 $64.64 $82.82
June 2015 $67.26 $86.19
May 2015 $70.45 $90.77
April 2015 $73.43 $94.61
March 2015 $64.76 $83.44
February 2015 $65.32 $84.16
January 2015 $63.58 $82.39
December 2014 $65.90 $85.41
November 2014 $66.01 $85.95
October 2014 $75.78 $98.66
September 2014 $78.10 $101.69
August 2014 $84.21 $109.64
July 2014 $82.94 $108.39
June 2014 $90.26 $117.95
May 2014 $79.31 $104.04
April 2014 $77.41 $101.55
March 2014 $74.32 $97.50
February 2014 $70.89 $93
January 2014 $66.46 $87.57
December 2013 $68.39 $90.11
November 2013 $66.87 $88.42
October 2013 $70.88 $93.72
September 2013 $66.82 $88.36
August 2013 $61.21 $80.94
July 2013 $61.27 $81.33
June 2013 $53.98 $71.66
May 2013 $54.78 $73.03
April 2013 $55.83 $74.43
March 2013 $56.18 $74.89
February 2013 $58.40 $77.85
January 2013 $58.32 $78.05
December 2012 $51.78 $69.30
November 2012 $53.52 $71.62
October 2012 $51.75 $69.53
September 2012 $53.84 $72.33
August 2012 $53.88 $72.38
July 2012 $52.85 $71.26
June 2012 $48.14 $64.91
May 2012 $46.91 $63.25
April 2012 $54.76 $74.14
March 2012 $51.65 $69.93
February 2012 $57.32 $77.61
January 2012 $55.32 $75.17
December 2011 $50.27 $68.31
November 2011 $55.44 $75.33
October 2011 $53.88 $73.47
September 2011 $43.80 $59.73
August 2011 $57.28 $78.12
July 2011 $66.05 $90.37
June 2011 $63.15 $86.40
May 2011 $62.66 $85.72
April 2011 $65.41 $89.75
March 2011 $67.97 $93.26
February 2011 $68.08 $93.42
January 2011 $64.68 $88.99
December 2010 $60.68 $83.50
November 2010 $56.21 $77.34
October 2010 $50.65 $69.89
September 2010 $44.65 $61.61
August 2010 $38.65 $53.33
July 2010 $43.08 $59.66
June 2010 $39.96 $55.34
May 2010 $40.54 $56.15
April 2010 $51.39 $71.42
March 2010 $45.66 $63.46
February 2010 $43.96 $61.10
January 2010 $45.51 $63.46
December 2009 $46.68 $65.09
November 2009 $45.82 $63.89
October 2009 $44.46 $62.20
September 2009 $42.60 $59.60
August 2009 $40.17 $56.20
July 2009 $38.10 $53.50
June 2009 $38.54 $54.11
May 2009 $40.61 $57.23
April 2009 $34.76 $48.99
March 2009 $28.82 $40.62
February 2009 $27.01 $38.06
January 2009 $28.81 $40.81
December 2008 $29.88 $42.33
November 2008 $35.67 $50.74
October 2008 $36.31 $51.65
September 2008 $54.90 $78.09
August 2008 $66.24 $94.22
July 2008 $71.28 $101.60
June 2008 $75.37 $107.43
May 2008 $70.80 $101.13
April 2008 $70.40 $100.55
March 2008 $60.91 $87
February 2008 $60.52 $86.45
January 2008 $52.66 $75.40
December 2007 $68.70 $98.37
November 2007 $65.14 $93.45
October 2007 $67.31 $96.57
September 2007 $73.19 $105
August 2007 $67.26 $96.50
July 2007 $65.90 $94.72
June 2007 $59.10 $84.94
May 2007 $54.06 $77.87
April 2007 $51.25 $73.83
March 2007 $47.97 $69.10
February 2007 $43.60 $62.80
January 2007 $43.95 $63.49
December 2006 $43.72 $63.16
November 2006 $47.32 $68.48
October 2006 $43.59 $63.08
September 2006 $42.86 $62.03
August 2006 $42.27 $61.30
July 2006 $46.10 $66.85
June 2006 $44.90 $65.11
May 2006 $45.13 $65.57
April 2006 $47.59 $69.14
March 2006 $43.56 $126.57
February 2006 $39.58 $115
January 2006 $43.77 $127.45
December 2005 $33.36 $97.15
November 2005 $32.81 $95.73
October 2005 $31.11 $90.77
September 2005 $28.92 $84.38
August 2005 $29.48 $86.23
July 2005 $28.63 $83.74
June 2005 $25.96 $75.94
May 2005 $23.30 $68.37
April 2005 $23.32 $68.41
March 2005 $24.02 $70.48
February 2005 $25.72 $75.45
January 2005 $23.13 $68.04
December 2004 $22.76 $66.95
November 2004 $22.24 $65.63
October 2004 $21.33 $62.94
September 2004 $22.81 $67.31
August 2004 $20.95 $61.80
July 2004 $21.74 $64.32
June 2004 $21.46 $63.51
May 2004 $19.32 $57.17
April 2004 $19.71 $58.53
March 2004 $21.50 $63.85
February 2004 $21.72 $64.49
January 2004 $20.54 $61.18
December 2003 $18.38 $54.72
November 2003 $15.70 $46.92
October 2003 $15.72 $46.97
September 2003 $16.19 $48.40
August 2003 $16.56 $49.51
July 2003 $15.02 $45.07
June 2003 $15.86 $47.57
May 2003 $16.14 $48.62
April 2003 $13.92 $41.93
March 2003 $12.62 $38.01
February 2003 $13.82 $41.61
January 2003 $12.46 $37.70
December 2002 $13.91 $42.09
November 2002 $14.56 $44.25
October 2002 $13.20 $40.11
September 2002 $12.66 $38.46
August 2002 $14.22 $43.21
July 2002 $14.06 $42.92
June 2002 $15.23 $46.50
May 2002 $16.86 $51.64
April 2002 $17.87 $54.75
March 2002 $19.20 $58.82
February 2002 $19 $58.21
January 2002 $18.34 $56.39
December 2001 $17.88 $54.95
November 2001 $15.56 $48.01
October 2001 $15.70 $48.42
September 2001 $14.81 $45.70
August 2001 $15.88 $49
July 2001 $17.36 $53.75
June 2001 $17 $52.65
May 2001 $20.29 $63.03
April 2001 $21.35 $66.30
March 2001 $18.55 $57.61
February 2001 $20.52 $63.75
January 2001 $24.66 $76.80
December 2000 $25.66 $79.94
November 2000 $19.85 $62
October 2000 $24.38 $76.12
September 2000 $26.36 $82.31
August 2000 $27.26 $85.33
July 2000 $23.62 $73.92
June 2000 $23.84 $74.62
May 2000 $23.44 $73.56
April 2000 $24.40 $76.56
March 2000 $24.38 $76.50
February 2000 $23.54 $73.86
January 2000 $19.40 $61.06
December 1999 $17.84 $56.12
November 1999 $17.05 $60.70
October 1999 $17.01 $60.56
September 1999 $17.50 $62.31
August 1999 $18.68 $66.69
July 1999 $16.96 $60.56
June 1999 $17.84 $63.69
May 1999 $16.80 $60.19
April 1999 $17.84 $63.88
March 1999 $16.80 $60.19
February 1999 $13.56 $48.56
January 1999 $13.14 $47.62
December 1998 $12.80 $46.38
November 1998 $12.28 $44.69
October 1998 $14.43 $52.50
September 1998 $13.99 $50.88
August 1998 $12.04 $43.81
July 1998 $16.58 $60.56
June 1998 $18.71 $68.31
May 1998 $21.38 $78.06
April 1998 $22.68 $83
March 1998 $20.69 $75.75
February 1998 $20.66 $75.62
January 1998 $20.08 $73.69
December 1997 $21.94 $80.50
November 1997 $22.37 $82.31
October 1997 $23.78 $87.50
September 1997 $22.88 $84.19
August 1997 $20.66 $76.19
July 1997 $20.71 $76.38
June 1997 $16.95 $125
May 1997 $16.15 $119.12
April 1997 $14.97 $110.75
March 1997 $14.50 $107.25
February 1997 $13.60 $100.62
January 1997 $14.96 $111.12
December 1996 $13.45 $99.88
November 1996 $13.98 $104.25
October 1996 $13.30 $99.12
September 1996 $11.34 $84.50
August 1996 $11.27 $84.38
July 1996 $10.68 $80
June 1996 $11.25 $84.25
May 1996 $11.14 $83.38
April 1996 $11.54 $88.25
March 1996 $10.34 $79.12
February 1996 $9.34 $72.88
January 1996 $8.94 $70.12
December 1995 $8.83 $69.25
November 1995 $7.88 $63.50
October 1995 $7.73 $62.25
September 1995 $8.11 $65.38
August 1995 $8 $64.50
July 1995 $8.07 $67
June 1995 $7.48 $62.12
May 1995 $7.83 $65
April 1995 $7.38 $62.88
March 1995 $7 $59.62
February 1995 $6.54 $56.88
January 1995 $6.04 $52.75
December 1994 $5.76 $50.38
November 1994 $6.04 $53.12
October 1994 $6.70 $58.88
September 1994 $6.18 $54.38
August 1994 $6.48 $57
July 1994 $6.68 $59
June 1994 $6.69 $59.12
May 1994 $6.48 $57.25
April 1994 $6.19 $55
March 1994 $5.95 $52.88
February 1994 $6.40 $56.88
January 1994 $6.65 $59.38
December 1993 $6.62 $59.12
November 1993 $6.40 $57.50
October 1993 $7.03 $63.12
September 1993 $7.42 $66.62
August 1993 $7.50 $67.38
July 1993 $7.06 $63.62
June 1993 $7.03 $63.38
May 1993 $7.24 $65.25
April 1993 $7.06 $64
March 1993 $6.57 $59.50
February 1993 $6.58 $59.62
January 1993 $6.36 $57.88
December 1992 $6.29 $57.25
November 1992 $6.66 $61
October 1992 $6.94 $63.50
September 1992 $7.39 $67.62
August 1992 $7.52 $68.88
July 1992 $7.25 $66.62
June 1992 $6.84 $62.88
May 1992 $7.15 $65.75
April 1992 $6.73 $62.12
March 1992 $6.05 $55.88
February 1992 $6.50 $60
January 1992 $6.41 $59.50
December 1991 $6.72 $62.38
November 1991 $6.54 $61
October 1991 $7.45 $69.50
September 1991 $7.24 $67.50
August 1991 $7.80 $72.75
July 1991 $7.48 $70
June 1991 $6.29 $58.88
May 1991 $6.85 $64.12
April 1991 $6.51 $61.25
March 1991 $6.19 $58.25
February 1991 $6.75 $63.50
January 1991 $6.11 $57.75
December 1990 $6.12 $57.88
November 1990 $5.97 $56.75
October 1990 $5.86 $55.75
September 1990 $6.40 $60.88
August 1990 $6.73 $64
July 1990 $6.84 $65.38
June 1990 $6.02 $57.50
May 1990 $6.11 $58.38
April 1990 $5.22 $50.12
March 1990 $5.47 $52.50
February 1990 $4.93 $47.38
January 1990 $4.89 $47.25
December 1989 $5.08 $49.12
November 1989 $4.80 $46.62
October 1989 $4.38 $42.62
September 1989 $4.40 $42.75
August 1989 $4.56 $44.38
July 1989 $4.33 $42.38
June 1989 $4.06 $39.75
May 1989 $4.02 $39.38
April 1989 $3.99 $39.38
March 1989 $3.85 $38
February 1989 $3.59 $35.38
January 1989 $3.62 $36
December 1988 $3.28 $32.62
November 1988 $3.32 $33.38
October 1988 $3.37 $33.88
September 1988 $3.36 $33.75
August 1988 $3.28 $32.88
July 1988 $3.40 $34.50
June 1988 $3.31 $33.50
May 1988 $3.69 $37.38
April 1988 $3.67 $37.50
March 1988 $3.37 $34.38
February 1988 $3.38 $34.88
January 1988 $3.17 $32.62
December 1987 $2.79 $28.75
November 1987 $2.85 $29.62
October 1987 $3.36 $35
September 1987 $4.49 $46.75
August 1987 $4.55 $47.38
July 1987 $4.72 $49.50
June 1987 $4.37 $45.75
May 1987 $4.03 $42.50
April 1987 $3.87 $40.88
March 1987 $3.83 $40.38
February 1987 $3.54 $37.62
January 1987 $3.42 $36.38
December 1986 $2.99 $31.75
November 1986 $3.10 $33.25
October 1986 $2.97 $31.88
September 1986 $3.15 $33.75
August 1986 $3.14 $34
July 1986 $2.66 $28.75
June 1986 $3.18 $34.38
May 1986 $2.96 $32.38
April 1986 $2.74 $30
March 1986 $2.90 $31.75
February 1986 $2.72 $30
January 1986 $3.02 $33.38
December 1985 $3.31 $36.50
November 1985 $3.21 $35.75
October 1985 $2.99 $33.25
September 1985 $3.08 $34.25
August 1985 $3.26 $36.62
July 1985 $3.45 $38.75
June 1985 $3.44 $38.62
May 1985 $3.36 $38
April 1985 $3.46 $39.12
March 1985 $3.40 $38.50
February 1985 $3.68 $42
January 1985 $3.51 $40
December 1984 $3.34 $38.12
November 1984 $3.35 $38.50
October 1984 $3.64 $41.88
September 1984 $4 $46
August 1984 $4.17 $48.25
July 1984 $3.42 $39.62
June 1984 $3.91 $45.25
May 1984 $4.10 $47.75
April 1984 $4.68 $54.50
March 1984 $4.54 $52.88
February 1984 $4.10 $48
January 1984 $3.96 $46.38
December 1983 $4.28 $50
November 1983 $4.07 $47.88
October 1983 $4.44 $52.25
September 1983 $4.64 $54.62
August 1983 $4.86 $57.38
July 1983 $4.55 $53.75
June 1983 $4.57 $54
May 1983 $4.09 $48.50
April 1983 $3.80 $45.12
March 1983 $3.60 $42.75
February 1983 $3.28 $39.12
January 1983 $3.80 $45.38
December 1982 $3.90 $46.62
November 1982 $3.27 $39.25
October 1982 $3.08 $37
September 1982 $2.92 $35
August 1982 $3.02 $36.50
July 1982 $2.96 $35.75
June 1982 $3.17 $38.25
May 1982 $3.60 $43.75
April 1982 $3.78 $46
March 1982 $3.51 $42.62
February 1982 $3.92 $47.88
January 1982 $4.42 $54
December 1981 $4.58 $55.88

SLB

Price: $49.11

52 week price:
41.88
62.12

Dividend Yield: 2.21%

5-year range yield:
1.61%
7.88%

Forward Dividend Yield: 2.24%

Payout Ratio: 37.80%

Payout Ratio Range:
-185.19%
500.00%

Dividend Per Share: 1.10 USD

Earnings Per Share: 2.80 USD

P/E Ratio: 16.84

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Equipment & Services

Volume: 7.7 million

Ebitda: -1.2 billion

Market Capitalization: 71.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 43

DGR3: -6.67%

DGR5: -4.00%

DGR10: 4.23%

DGR20: 8.22%

Links: