NYSE : SLB
SLB N.V. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 53.95 USD (Oct 30, 2026, 3:53 PM EDT) · Market cap 79.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SLB N.V. (SLB) closed at 52.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.3 | 53.83 | 52.27 | 52.74 | 7,548,634 | -1.86% |
| 2026-10-30 | 53.29 | 54.13 | 53.02 | 53.74 | 12,756,500 | -0.13% |
| 2026-10-29 | 53.71 | 54.33 | 53.51 | 53.81 | 13,471,426 | +0.11% |
| 2026-10-28 | 53.87 | 54.6 | 52.86 | 53.75 | 10,980,899 | -0.61% |
| 2026-10-27 | 53.17 | 54.34 | 52.5 | 54.08 | 11,983,100 | +1.88% |
| 2026-10-26 | 52.32 | 53.155 | 51.75 | 53.08 | 12,789,570 | +0.04% |
| 2026-10-23 | 49.96 | 53.45 | 49.48 | 53.06 | 19,064,326 | +7.08% |
| 2026-10-22 | 51 | 51.155 | 48.7 | 49.55 | 14,999,317 | -3.03% |
| 2026-10-21 | 49.98 | 51.24 | 49.92 | 51.1 | 10,845,679 | +2.24% |
| 2026-10-20 | 49.835 | 50.135 | 49.071 | 49.98 | 11,659,354 | +1.81% |
| 2026-10-19 | 49.02 | 49.33 | 48.67 | 49.09 | 10,080,035 | -0.83% |
| 2026-10-16 | 49.01 | 49.77 | 48.9 | 49.5 | 12,217,827 | +2.34% |
| 2026-10-15 | 48.27 | 48.4 | 47.17 | 48.37 | 9,185,061 | -0.29% |
| 2026-10-14 | 49.36 | 49.36 | 47.755 | 48.51 | 9,645,081 | -0.53% |
| 2026-10-13 | 49.29 | 49.42 | 48.14 | 48.77 | 10,224,955 | +0.00% |
| 2026-10-12 | 49.24 | 49.76 | 48.55 | 48.77 | 8,626,775 | -0.37% |
| 2026-10-09 | 49.08 | 49.448 | 48.635 | 48.95 | 7,576,654 | -0.06% |
| 2026-10-08 | 48.405 | 49.035 | 48.1 | 48.98 | 16,209,294 | +2.13% |
| 2026-10-07 | 49.91 | 49.91 | 47.65 | 47.96 | 14,869,197 | -4.08% |
| 2026-10-06 | 49.64 | 50.608 | 49.45 | 50 | 10,953,343 | -0.56% |
| 2026-10-05 | 49.1 | 50.585 | 48.79 | 50.28 | 8,434,733 | +3.16% |
| 2026-10-02 | 47.72 | 49.34 | 47.72 | 48.74 | 11,107,659 | +0.16% |
| 2026-10-01 | 48.37 | 48.86 | 47.86 | 48.66 | 14,311,263 | -0.12% |
| 2026-09-30 | 49.905 | 49.905 | 48.69 | 48.72 | 12,870,935 | -2.31% |
| 2026-09-29 | 50.58 | 50.77 | 49.35 | 49.87 | 26,641,172 | -3.15% |
| 2026-09-28 | 52.29 | 52.29 | 50.875 | 51.49 | 13,843,308 | -0.10% |
| 2026-09-25 | 51.07 | 51.93 | 51.02 | 51.54 | 7,249,570 | +0.21% |
| 2026-09-24 | 52.48 | 52.6 | 51.355 | 51.43 | 9,316,968 | -0.85% |
| 2026-09-23 | 53.21 | 53.21 | 51.685 | 51.87 | 7,544,724 | -0.48% |
| 2026-09-22 | 51.34 | 52.905 | 50.88 | 52.12 | 14,138,722 | +0.70% |
| 2026-09-21 | 51.12 | 52.39 | 50.474 | 51.76 | 10,069,235 | +1.25% |
| 2026-09-18 | 51.78 | 51.78 | 50.77 | 51.12 | 24,514,155 | -1.84% |
| 2026-09-17 | 52.45 | 52.87 | 51.865 | 52.08 | 9,049,467 | -0.42% |
| 2026-09-16 | 54.29 | 54.29 | 51.56 | 52.3 | 18,020,538 | -3.51% |
| 2026-09-15 | 53.79 | 54.48 | 53.09 | 54.2 | 12,839,839 | +1.65% |
| 2026-09-14 | 55.94 | 55.98 | 53.09 | 53.32 | 9,868,267 | -4.89% |
| 2026-09-11 | 56.57 | 56.865 | 55.61 | 56.06 | 8,738,060 | +0.09% |
| 2026-09-10 | 57.46 | 57.56 | 55.15 | 56.01 | 11,663,059 | -1.82% |
| 2026-09-09 | 57.81 | 59.25 | 57.025 | 57.05 | 14,910,722 | -0.09% |
| 2026-09-08 | 57.81 | 58.47 | 56.97 | 57.1 | 9,347,478 | -0.71% |
| 2026-09-04 | 57 | 57.55 | 56.24 | 57.51 | 7,399,298 | +0.17% |
| 2026-09-03 | 58.17 | 59.36 | 57.261 | 57.41 | 8,873,660 | -1.24% |
| 2026-09-02 | 56.655 | 58.47 | 56.3 | 58.13 | 13,807,720 | +2.24% |
| 2026-09-01 | 60 | 60.18 | 57.07 | 57.15 | 18,327,480 | -4.91% |
| 2026-08-31 | 58.185 | 60.46 | 57.97 | 60.1 | 35,211,891 | +4.83% |
| 2026-08-28 | 54.81 | 57.42 | 54.668 | 57.33 | 18,125,729 | +4.22% |
| 2026-08-27 | 53.17 | 55.885 | 53.08 | 55.01 | 15,253,058 | +2.63% |
| 2026-08-26 | 52.55 | 53.91 | 51.98 | 53.6 | 7,936,804 | +0.58% |
| 2026-08-25 | 53.6 | 54.9 | 52.96 | 53.29 | 10,720,706 | -1.31% |
| 2026-08-24 | 53.62 | 54.085 | 52.52 | 54 | 14,377,134 | +0.24% |
| 2026-08-21 | 54 | 54.15 | 53.19 | 53.87 | 7,094,409 | +0.60% |
| 2026-08-20 | 53.87 | 54.33 | 53.525 | 53.55 | 8,441,473 | +0.00% |
| 2026-08-19 | 53.7 | 54.19 | 53.062 | 53.55 | 7,017,625 | +0.64% |
| 2026-08-18 | 54.06 | 54.58 | 53.175 | 53.21 | 5,328,501 | -1.21% |
| 2026-08-17 | 53.98 | 54 | 53.075 | 53.86 | 6,545,988 | +0.17% |
| 2026-08-14 | 52.27 | 53.985 | 52.195 | 53.77 | 9,942,748 | +3.28% |
| 2026-08-13 | 52 | 52.44 | 51.6 | 52.06 | 8,476,819 | -1.05% |
| 2026-08-12 | 53.25 | 53.45 | 52.525 | 52.61 | 8,203,714 | -1.99% |
| 2026-08-11 | 53.48 | 53.99 | 53.04 | 53.68 | 8,139,547 | +0.90% |
| 2026-08-10 | 50.76 | 53.23 | 50.67 | 53.2 | 10,239,744 | +5.28% |
| 2026-08-07 | 51.05 | 51.715 | 50.28 | 50.53 | 8,351,402 | -1.96% |
| 2026-08-06 | 50.72 | 52.43 | 50.633 | 51.54 | 11,474,798 | +3.27% |
| 2026-08-05 | 51.1 | 51.28 | 49.91 | 49.91 | 9,679,126 | -1.77% |
| 2026-08-04 | 48.82 | 50.92 | 48.82 | 50.81 | 11,277,256 | +3.04% |
| 2026-08-03 | 49.02 | 49.745 | 48.3 | 49.31 | 13,000,036 | -0.56% |
| 2026-07-31 | 49.44 | 49.95 | 48.37 | 49.59 | 12,317,399 | +1.39% |
| 2026-07-30 | 49.26 | 49.707 | 48.375 | 48.91 | 11,946,444 | -0.10% |
| 2026-07-29 | 50.78 | 51.32 | 48.96 | 48.96 | 13,763,751 | -2.04% |
| 2026-07-28 | 51.63 | 51.95 | 49.875 | 49.98 | 15,346,588 | -3.01% |
| 2026-07-27 | 52.3 | 53.2 | 51.43 | 51.53 | 16,789,220 | -1.70% |
| 2026-07-24 | 50.07 | 52.589 | 49.74 | 52.42 | 28,901,064 | +11.01% |
| 2026-07-23 | 48.05 | 48.625 | 47.145 | 47.22 | 12,435,568 | -0.94% |
| 2026-07-22 | 47.15 | 47.87 | 47.15 | 47.67 | 12,740,866 | +2.32% |
| 2026-07-21 | 46.16 | 46.725 | 45.181 | 46.59 | 19,129,028 | +0.43% |
| 2026-07-20 | 47 | 47.23 | 46.305 | 46.39 | 11,751,863 | -1.28% |
| 2026-07-17 | 47 | 47.29 | 46.425 | 46.99 | 12,926,533 | -0.19% |
| 2026-07-16 | 47.24 | 47.74 | 46.85 | 47.08 | 6,555,524 | -0.99% |
| 2026-07-15 | 47.7 | 48.03 | 46.83 | 47.55 | 8,801,508 | +0.02% |
| 2026-07-14 | 48.1 | 48.46 | 47.16 | 47.54 | 9,407,534 | +0.38% |
| 2026-07-13 | 48.37 | 48.73 | 47.3 | 47.36 | 8,032,635 | -0.84% |
| 2026-07-10 | 47.4 | 48.04 | 47.33 | 47.76 | 7,573,825 | +1.10% |
| 2026-07-09 | 47.38 | 47.55 | 46.96 | 47.24 | 10,894,833 | -0.40% |
| 2026-07-08 | 46.71 | 47.62 | 46.71 | 47.43 | 17,370,533 | +2.18% |
| 2026-07-07 | 46.07 | 46.78 | 45.83 | 46.42 | 10,376,058 | +1.53% |
| 2026-07-06 | 44.76 | 46.07 | 44.75 | 45.72 | 10,598,031 | +1.31% |
| 2026-07-02 | 45.37 | 45.56 | 44.59 | 45.13 | 11,678,002 | +0.09% |
| 2026-07-01 | 46.36 | 46.36 | 45.08 | 45.09 | 16,049,789 | -3.01% |
| 2026-06-30 | 46.89 | 47.13 | 46.17 | 46.49 | 14,315,436 | +0.24% |
| 2026-06-29 | 46.92 | 47.29 | 46.24 | 46.38 | 8,193,464 | -1.32% |
| 2026-06-26 | 46.71 | 47.41 | 46.56 | 47 | 16,848,691 | -0.89% |
| 2026-06-25 | 46.58 | 47.48 | 46.42 | 47.42 | 21,635,913 | +1.74% |
| 2026-06-24 | 46.9 | 46.95 | 45.865 | 46.61 | 28,107,236 | -2.47% |
| 2026-06-23 | 47.4 | 48.26 | 47.07 | 47.79 | 28,651,108 | -0.33% |
| 2026-06-22 | 48.4 | 48.69 | 47.24 | 47.95 | 23,279,140 | -0.29% |
| 2026-06-18 | 50.1 | 50.22 | 47.61 | 48.09 | 41,856,505 | -4.45% |
| 2026-06-17 | 52.88 | 53.14 | 50.13 | 50.33 | 19,772,396 | -5.16% |
| 2026-06-16 | 53.85 | 54.365 | 52.995 | 53.07 | 15,336,908 | -1.19% |
| 2026-06-15 | 55.37 | 55.66 | 53.52 | 53.71 | 15,240,792 | -4.40% |
| 2026-06-12 | 56.49 | 56.87 | 55.69 | 56.18 | 11,979,974 | +0.32% |
| 2026-06-11 | 55.74 | 56.5 | 54.96 | 56 | 10,567,627 | +0.88% |
| 2026-06-10 | 55.99 | 56.77 | 55.23 | 55.51 | 11,849,119 | -0.61% |
| 2026-06-09 | 56.75 | 56.9 | 54.45 | 55.85 | 13,093,259 | -1.24% |
| 2026-06-08 | 55.58 | 57.355 | 55.58 | 56.55 | 14,202,748 | +3.06% |
| 2026-06-05 | 57.6 | 57.92 | 54.49 | 54.87 | 10,062,050 | -5.41% |
| 2026-06-04 | 56.99 | 58.12 | 56.1 | 58.01 | 9,984,998 | +2.04% |
| 2026-06-03 | 56 | 57.26 | 55.66 | 56.85 | 11,389,408 | +1.04% |
| 2026-06-02 | 54.84 | 56.75 | 54.62 | 56.56 | 11,982,678 | +3.31% |
| 2026-06-01 | 55.04 | 55.21 | 53.97 | 54.75 | 12,977,788 | +0.37% |
| 2026-05-29 | 54.81 | 55.169 | 54.36 | 54.55 | 31,218,464 | -1.03% |
| 2026-05-28 | 56.13 | 56.18 | 54.32 | 55.12 | 14,102,074 | -2.44% |
| 2026-05-27 | 57.05 | 57.2 | 55.66 | 56.5 | 16,206,578 | -2.55% |
| 2026-05-26 | 57.2 | 58.82 | 57.04 | 57.98 | 13,452,418 | +1.22% |
| 2026-05-22 | 57.13 | 57.88 | 56.34 | 57.28 | 10,204,730 | +0.05% |
| 2026-05-21 | 57.52 | 57.66 | 56.61 | 57.25 | 18,027,034 | -0.05% |
| 2026-05-20 | 56.87 | 57.7 | 56.6 | 57.28 | 11,128,293 | +0.90% |
| 2026-05-19 | 57.23 | 57.67 | 56.42 | 56.77 | 11,605,524 | -0.66% |
| 2026-05-18 | 55.15 | 57.59 | 55.11 | 57.15 | 11,461,708 | +3.20% |
| 2026-05-15 | 55.47 | 55.96 | 55.225 | 55.38 | 10,566,799 | -0.66% |
| 2026-05-14 | 55.4 | 55.99 | 55.28 | 55.75 | 5,192,560 | +0.67% |
| 2026-05-13 | 55.77 | 55.83 | 54.66 | 55.38 | 13,672,061 | -0.47% |