NYSE - Delayed Quote
USD
SLB N.V. (SLB)
57.51
+0.10
(+0.17%)
At close: September 4 at 4:00:02 PM EDT
57.00
-0.51
(-0.89%)
After hours: September 4 at 7:59:33 PM EDT
Trade SLB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
57.00
57.55
56.24
57.51
57.51
7,609,700
Sep 3, 2026
58.17
59.36
57.26
57.41
57.41
9,157,500
Sep 2, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
56.66
58.47
56.30
58.13
58.13
14,004,200
Sep 1, 2026
60.00
60.18
57.07
57.15
56.85
18,471,600
Aug 31, 2026
58.19
60.46
57.97
60.10
59.79
35,211,900
Aug 28, 2026
54.81
57.42
54.67
57.33
57.03
18,116,900
Aug 27, 2026
53.17
55.89
53.08
55.01
54.73
15,248,900
Aug 26, 2026
52.55
53.91
51.98
53.60
53.32
7,935,600
Aug 25, 2026
53.60
54.90
52.96
53.29
53.01
10,715,000
Aug 24, 2026
53.62
54.09
52.52
54.00
53.72
14,376,900
Aug 21, 2026
54.00
54.15
53.19
53.87
53.59
7,094,100
Aug 20, 2026
53.87
54.33
53.53
53.55
53.27
8,441,300
Aug 19, 2026
53.70
54.19
53.06
53.55
53.27
7,017,600
Aug 18, 2026
54.06
54.58
53.18
53.21
52.94
5,328,500
Aug 17, 2026
53.98
54.00
53.08
53.86
53.58
6,545,800
Aug 14, 2026
52.27
53.99
52.20
53.77
53.49
9,942,300
Aug 13, 2026
52.00
52.44
51.60
52.06
51.79
8,476,700
Aug 12, 2026
53.25
53.45
52.53
52.61
52.34
8,203,700
Aug 11, 2026
53.48
53.99
53.04
53.68
53.40
8,139,500
Aug 10, 2026
50.76
53.23
50.67
53.20
52.93
10,239,700
Aug 7, 2026
51.05
51.72
50.28
50.53
50.27
8,351,400
Aug 6, 2026
50.72
52.43
50.63
51.54
51.27
11,474,800
Aug 5, 2026
51.10
51.28
49.91
49.91
49.65
9,679,100
Aug 4, 2026
48.82
50.92
48.82
50.81
50.55
11,277,300
Aug 3, 2026
49.02
49.75
48.30
49.31
49.06
13,000,000
Jul 31, 2026
49.44
49.95
48.37
49.59
49.33
12,317,400
Jul 30, 2026
49.26
49.71
48.38
48.91
48.66
11,946,000
Jul 29, 2026
50.78
51.32
48.96
48.96
48.71
13,762,600
Jul 28, 2026
51.63
51.95
49.88
49.98
49.72
15,340,000
Jul 27, 2026
52.30
53.20
51.43
51.53
51.26
16,787,900
Jul 24, 2026
50.07
52.59
49.74
52.42
52.15
28,901,100
Jul 23, 2026
48.05
48.63
47.15
47.22
46.98
12,435,600
Jul 22, 2026
47.15
47.87
47.15
47.67
47.42
12,740,900
Jul 21, 2026
46.16
46.73
45.18
46.59
46.35
19,129,000
Jul 20, 2026
47.00
47.23
46.31
46.39
46.15
11,751,900
Jul 17, 2026
47.00
47.29
46.43
46.99
46.75
12,926,500
Jul 16, 2026
47.24
47.74
46.85
47.08
46.84
6,555,500
Jul 15, 2026
47.70
48.03
46.83
47.55
47.30
8,801,500
Jul 14, 2026
48.10
48.46
47.16
47.54
47.29
9,407,500
Jul 13, 2026
48.37
48.73
47.30
47.36
47.12
8,032,600
Jul 10, 2026
47.40
48.04
47.33
47.76
47.51
7,573,400
Jul 9, 2026
47.38
47.55
46.96
47.24
47.00
10,894,800
Jul 8, 2026
46.71
47.62
46.71
47.43
47.19
17,370,500
Jul 7, 2026
46.07
46.78
45.83
46.42
46.18
10,376,100
Jul 6, 2026
44.76
46.07
44.75
45.72
45.48
10,598,000
Jul 2, 2026
45.37
45.56
44.59
45.13
44.90
11,677,500
Jul 1, 2026
46.36
46.36
45.08
45.09
44.86
16,049,800
Jun 30, 2026
46.89
47.13
46.17
46.49
46.25
14,315,000
Jun 29, 2026
46.92
47.29
46.24
46.38
46.14
8,193,100
Jun 26, 2026
46.71
47.41
46.56
47.00
46.76
16,848,700
Jun 25, 2026
46.58
47.48
46.42
47.42
47.18
21,635,300
Jun 24, 2026
46.90
46.95
45.87
46.61
46.37
28,107,200
Jun 23, 2026
47.40
48.26
47.07
47.79
47.54
28,651,100
Jun 22, 2026
48.40
48.69
47.24
47.95
47.70
23,279,100
Jun 18, 2026
50.10
50.22
47.61
48.09
47.84
41,856,500
Jun 17, 2026
52.88
53.14
50.13
50.33
50.07
19,772,400
Jun 16, 2026
53.85
54.37
53.00
53.07
52.80
15,336,500
Jun 15, 2026
55.37
55.66
53.52
53.71
53.43
15,240,800
Jun 12, 2026
56.49
56.87
55.69
56.18
55.89
11,980,000
Jun 11, 2026
55.74
56.50
54.96
56.00
55.71
10,567,600
Jun 10, 2026
55.99
56.77
55.23
55.51
55.22
11,849,100
Jun 9, 2026
56.75
56.90
54.45
55.85
55.56
13,093,300
Jun 8, 2026
55.58
57.36
55.58
56.55
56.26
14,202,700
Jun 5, 2026
57.60
57.92
54.49
54.87
54.59
10,062,100
Jun 4, 2026
56.99
58.12
56.10
58.01
57.71
9,985,000
Jun 3, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
56.00
57.26
55.66
56.85
56.56
11,389,400
Jun 2, 2026
54.84
56.75
54.62
56.56
55.97
11,982,700
Jun 1, 2026
55.04
55.21
53.97
54.75
54.18
12,977,800
May 29, 2026
54.81
55.17
54.36
54.55
53.99
31,216,600
May 28, 2026
56.13
56.18
54.32
55.12
54.55
14,097,900
May 27, 2026
57.05
57.20
55.66
56.50
55.92
16,202,900
May 26, 2026
57.20
58.82
57.04
57.98
57.38
13,452,400
May 22, 2026
57.13
57.88
56.34
57.28
56.69
10,203,400
May 21, 2026
57.52
57.66
56.61
57.25
56.66
18,027,000
May 20, 2026
56.87
57.70
56.60
57.28
56.69
11,128,300
May 19, 2026
57.23
57.67
56.42
56.77
56.18
11,605,500
May 18, 2026
55.15
57.59
55.11
57.15
56.56
11,461,700
May 15, 2026
55.47
55.96
55.23
55.38
54.81
10,566,800
May 14, 2026
55.40
55.99
55.28
55.75
55.17
5,192,600
May 13, 2026
55.77
55.83
54.66
55.38
54.81
13,672,100
May 12, 2026
55.26
56.26
54.72
55.64
55.06
10,046,800
May 11, 2026
53.67
55.07
53.64
54.93
54.36
9,513,600
May 8, 2026
53.18
53.89
52.73
53.27
52.72
10,534,100
May 7, 2026
54.11
54.33
52.80
53.00
52.45
16,615,500
May 6, 2026
54.90
56.32
54.37
55.16
54.59
12,937,000
May 5, 2026
55.72
56.39
55.45
56.00
55.42
7,547,500
May 4, 2026
56.74
56.97
55.61
55.63
55.05
9,888,700
May 1, 2026
56.43
57.20
56.00
56.92
56.33
9,711,100
Apr 30, 2026
55.25
57.05
55.10
56.88
56.29
13,798,800
Apr 29, 2026
56.48
56.88
55.18
55.70
55.12
13,346,400
Apr 28, 2026
55.85
56.76
55.41
55.65
55.07
13,619,300
Apr 27, 2026
56.12
56.70
55.10
55.23
54.66
17,070,400
Apr 24, 2026
54.33
56.90
54.02
56.15
55.57
23,294,100
Apr 23, 2026
54.56
55.53
54.44
54.74
54.17
20,598,000
Apr 22, 2026
53.50
54.85
53.19
54.35
53.79
14,433,100
Apr 21, 2026
52.70
53.73
52.64
52.77
52.22
13,591,200
Apr 20, 2026
52.39
53.16
51.26
52.20
51.66
15,347,100
Apr 17, 2026
50.80
53.42
50.52
52.66
52.11
20,594,600
Apr 16, 2026
52.26
52.94
51.57
51.73
51.19
12,080,400
Apr 15, 2026
51.74
52.84
51.65
52.42
51.88
12,535,000
Apr 14, 2026
51.30
52.00
50.91
51.49
50.96
11,104,100
Apr 13, 2026
52.20
52.75
51.52
51.92
51.38
11,847,000
Apr 10, 2026
52.56
53.75
51.68
51.92
51.38
13,219,900
Apr 9, 2026
51.70
52.89
51.17
52.54
52.00
16,033,100
Apr 8, 2026
50.43
52.31
49.76
51.88
51.34
20,970,100
Apr 7, 2026
49.87
50.44
49.20
50.35
49.83
9,928,200
Apr 6, 2026
49.40
50.06
49.18
49.78
49.26
7,643,800
Apr 2, 2026
50.51
51.10
48.84
49.44
48.93
14,883,800
Apr 1, 2026
50.35
51.38
49.54
50.03
49.51
19,574,100
Mar 31, 2026
52.22
53.00
51.04
51.39
50.86
22,268,600
Mar 30, 2026
54.30
54.80
51.31
51.53
51.00
20,578,800
Mar 27, 2026
52.35
53.70
51.90
53.50
52.95
22,048,600
Mar 26, 2026
51.55
52.69
51.48
52.31
51.77
16,516,100
Mar 25, 2026
50.56
52.55
50.54
51.89
51.35
24,105,700
Mar 24, 2026
49.03
51.09
48.84
50.51
49.99
19,715,000
Mar 23, 2026
47.51
49.85
47.08
49.25
48.74
25,770,300
Mar 20, 2026
48.01
48.48
46.38
46.63
46.15
65,344,800
Mar 19, 2026
45.22
47.88
44.70
47.82
47.33
28,158,000
Mar 18, 2026
45.89
46.32
45.19
45.32
44.85
13,277,000
Mar 17, 2026
45.50
46.64
44.94
46.13
45.65
14,766,200
Mar 16, 2026
44.56
45.01
44.30
44.96
44.49
12,648,500
Mar 13, 2026
44.47
44.89
43.55
44.72
44.26
16,897,300
Mar 12, 2026
47.31
47.31
44.42
44.56
44.10
25,983,100
Mar 11, 2026
47.49
48.77
47.14
48.17
47.67
18,385,000
Mar 10, 2026
47.13
48.52
46.70
48.11
47.61
18,112,700
Mar 9, 2026
46.87
47.27
45.50
47.19
46.70
21,100,800
Mar 6, 2026
47.41
47.66
46.40
46.90
46.41
13,470,400
Mar 5, 2026
47.98
48.01
46.29
47.40
46.91
20,285,000
Mar 4, 2026
48.65
49.38
47.48
47.89
47.39
19,906,700
Mar 3, 2026
50.27
50.80
48.18
48.58
48.08
22,659,800
Mar 2, 2026
52.45
52.45
49.44
51.27
50.74
20,431,300
Feb 27, 2026
51.60
52.00
50.83
51.34
50.81
16,691,400
Feb 26, 2026
51.31
52.19
50.59
51.49
50.96
12,141,300
Feb 25, 2026
52.00
52.16
50.81
51.66
51.13
11,308,900
Feb 24, 2026
51.47
52.33
51.21
51.85
51.31
12,787,500
Feb 23, 2026
50.91
51.69
50.06
51.24
50.71
11,727,900
Feb 20, 2026
51.43
51.69
50.48
50.85
50.32
12,717,500
Feb 19, 2026
51.76
52.24
51.29
51.54
51.01
14,326,700
Feb 18, 2026
50.81
51.64
50.51
51.59
51.06
16,436,400
Feb 17, 2026
50.62
51.03
48.84
49.84
49.32
24,436,100
Feb 13, 2026
50.29
51.21
49.93
50.39
49.87
19,520,600
Feb 12, 2026
51.49
52.40
50.34
50.64
50.12
24,008,600
Feb 11, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
51.05
51.99
50.93
51.56
51.03
22,951,700
Feb 10, 2026
50.89
50.96
49.79
50.32
49.51
14,102,500
Feb 9, 2026
50.48
50.93
50.09
50.54
49.72
13,581,400
Feb 6, 2026
49.50
51.25
49.41
50.70
49.88
16,188,800
Feb 5, 2026
50.38
50.56
48.67
49.51
48.71
24,708,200
Feb 4, 2026
49.85
51.43
49.76
51.35
50.52
23,745,400
Feb 3, 2026
48.13
49.80
48.10
49.76
48.96
27,108,800
Feb 2, 2026
47.67
48.67
47.35
48.05
47.27
16,616,400
Jan 30, 2026
48.30
48.55
47.30
48.38
47.60
16,406,600
Jan 29, 2026
49.88
50.58
48.35
48.45
47.67
32,023,100
Jan 28, 2026
50.40
50.73
48.47
48.87
48.08
24,531,000
Jan 27, 2026
50.29
51.47
50.03
50.66
49.84
17,329,700
Jan 26, 2026
49.70
50.07
49.23
49.70
48.90
25,377,200
Jan 23, 2026
50.00
51.67
48.83
49.15
48.36
43,516,200
Jan 22, 2026
48.95
49.58
48.54
49.32
48.52
22,767,000
Jan 21, 2026
47.10
48.61
47.00
48.52
47.74
22,868,200
Jan 20, 2026
45.98
46.99
45.98
46.45
45.70
22,587,200
Jan 16, 2026
46.68
46.99
46.31
46.73
45.98
17,373,100
Jan 15, 2026
46.80
46.87
46.08
46.57
45.82
18,019,800
Jan 14, 2026
46.44
47.73
46.28
46.97
46.21
23,910,300
Jan 13, 2026
45.74
46.39
45.45
45.90
45.16
19,535,600
Jan 12, 2026
45.40
45.50
44.37
45.15
44.42
19,685,700
Jan 9, 2026
44.78
45.24
44.29
45.20
44.47
18,306,800
Jan 8, 2026
42.86
44.57
42.66
44.43
43.71
20,138,500
Jan 7, 2026
43.89
43.90
42.20
42.37
41.69
17,255,900
Jan 6, 2026
44.28
44.57
43.42
43.63
42.93
28,955,400
Jan 5, 2026
43.00
45.16
42.52
43.80
43.09
56,362,600
Jan 2, 2026
38.41
40.44
38.07
40.20
39.55
14,637,200
Dec 31, 2025
38.55
38.77
38.27
38.38
37.76
6,157,100
Dec 30, 2025
38.00
38.73
38.00
38.55
37.93
7,774,500
Dec 29, 2025
37.85
38.14
37.69
37.90
37.29
6,806,000
Dec 26, 2025
37.96
38.06
37.54
37.79
37.18
4,726,700
Dec 24, 2025
38.17
38.28
37.81
37.97
37.36
2,928,600
Dec 23, 2025
38.49
38.90
37.93
38.20
37.58
7,930,300
Dec 22, 2025
38.45
38.87
38.16
38.33
37.71
8,495,800
Dec 19, 2025
38.25
38.49
37.98
38.08
37.46
22,594,300
Dec 18, 2025
38.54
38.56
37.89
38.13
37.51
12,014,800
Dec 17, 2025
37.83
38.62
37.73
38.53
37.91
15,363,900
Dec 16, 2025
38.60
38.90
37.49
37.61
37.00
19,127,100
Dec 15, 2025
39.41
39.50
38.52
38.90
38.27
10,957,100
Dec 12, 2025
40.55
40.78
39.15
39.45
38.81
14,892,500
Dec 11, 2025
39.85
40.88
39.78
40.34
39.69
18,982,800
Dec 10, 2025
38.35
39.99
38.20
39.93
39.29
20,648,100
Dec 9, 2025
38.10
38.69
38.10
38.30
37.68
16,847,300
Dec 8, 2025
38.33
38.83
37.73
38.24
37.62
24,484,700
Dec 5, 2025
38.23
39.00
38.22
38.46
37.84
12,579,700
Dec 4, 2025
37.50
38.30
37.41
38.12
37.50
15,860,100
Dec 3, 2025
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
36.43
37.63
36.23
37.55
36.94
16,133,700
Dec 2, 2025
36.31
36.52
35.51
36.36
35.49
12,825,600
Dec 1, 2025
36.25
36.98
36.23
36.60
35.73
12,674,200
Nov 28, 2025
35.72
36.38
35.52
36.24
35.38
4,013,000
Nov 26, 2025
35.75
36.05
35.29
35.66
34.81
9,754,200
Nov 25, 2025
35.82
35.95
35.01
35.90
35.04
13,234,500
Nov 24, 2025
36.00
36.08
35.30
35.71
34.86
36,923,800
Nov 21, 2025
35.17
36.33
34.65
36.19
35.33
20,752,800
Nov 20, 2025
36.21
36.84
35.09
35.19
34.35
11,718,200
Nov 19, 2025
35.38
36.13
35.12
35.86
35.00
9,709,500
Nov 18, 2025
35.43
36.23
35.28
36.04
35.18
15,306,200
Nov 17, 2025
36.82
36.93
35.61
35.80
34.95
10,775,700
Nov 14, 2025
36.44
37.34
35.88
36.94
36.06
10,858,300
Nov 13, 2025
36.22
36.94
36.08
36.31
35.44
10,203,600
Nov 12, 2025
37.30
37.55
36.00
36.07
35.21
11,588,100
Nov 11, 2025
37.20
38.08
37.11
37.61
36.71
10,426,200
Nov 10, 2025
36.88
37.05
36.11
36.91
36.03
12,276,000
Nov 7, 2025
36.48
36.80
35.89
36.66
35.79
11,074,700
Nov 6, 2025
36.66
37.21
36.34
36.36
35.49
14,651,300
Nov 5, 2025
36.25
37.03
35.96
36.55
35.68
14,655,300
Nov 4, 2025
36.32
36.46
35.79
36.12
35.26
18,718,800
Nov 3, 2025
36.10
37.31
36.03
37.02
36.14
19,349,000
Oct 31, 2025
36.26
36.53
35.78
36.06
35.20
15,188,200
Oct 30, 2025
36.68
37.05
36.28
36.32
35.45
15,557,600
Oct 29, 2025
35.92
36.95
35.79
36.83
35.95
16,662,800
Oct 28, 2025
36.18
36.33
35.69
35.86
35.00
12,504,600
Oct 27, 2025
36.17
36.83
35.89
36.16
35.30
17,423,200
Oct 24, 2025
36.10
36.64
35.80
35.83
34.97
17,000,600
Oct 23, 2025
35.65
36.09
34.98
36.01
35.15
19,431,500
Oct 22, 2025
34.09
35.23
34.00
34.90
34.07
18,761,400
Oct 21, 2025
33.72
33.98
33.12
33.52
32.72
18,033,400
Oct 20, 2025
32.95
33.48
32.50
33.43
32.63
17,997,800
Oct 17, 2025
32.70
33.26
31.64
32.63
31.85
39,002,900
Oct 16, 2025
32.76
32.94
32.35
32.92
32.13
24,453,600
Oct 15, 2025
32.84
32.91
32.33
32.57
31.79
16,212,900
Oct 14, 2025
31.75
32.76
31.69
32.57
31.79
13,014,200
Oct 13, 2025
32.08
32.32
31.64
32.27
31.50
29,484,700
Oct 10, 2025
33.02
33.09
31.72
31.72
30.96
15,644,200
Oct 9, 2025
34.25
34.55
32.99
33.13
32.34
12,284,900
Oct 8, 2025
34.54
34.58
33.86
33.97
33.16
15,217,300
Oct 7, 2025
34.56
35.10
34.05
34.41
33.59
18,080,300
Oct 6, 2025
34.55
34.84
34.17
34.59
33.76
18,649,900
Oct 3, 2025
34.37
34.66
34.21
34.26
33.44
9,581,400
Oct 2, 2025
34.96
35.20
34.06
34.11
33.30
10,930,200
Oct 1, 2025
34.22
35.14
34.10
35.09
34.25
11,264,500
Sep 30, 2025
34.71
34.80
33.42
34.37
33.55
18,281,900
Sep 29, 2025
35.33
35.34
34.68
35.11
34.27
14,983,000
Sep 26, 2025
34.76
35.92
34.76
35.52
34.67
14,594,600
Sep 25, 2025
34.42
34.80
34.22
34.59
33.76
11,619,300
Sep 24, 2025
34.81
35.16
34.55
34.61
33.78
14,604,500
Sep 23, 2025
33.79
35.20
33.70
34.49
33.67
26,182,700
Sep 22, 2025
33.59
34.22
33.43
33.92
33.11
19,114,000
Sep 19, 2025
34.39
34.56
34.01
34.43
33.61
33,104,800
Sep 18, 2025
35.01
35.09
34.16
34.74
33.91
18,765,500
Sep 17, 2025
35.02
35.67
34.48
34.79
33.96
20,414,600
Sep 16, 2025
34.90
35.56
34.62
35.24
34.40
20,804,800
Sep 15, 2025
35.80
36.30
34.75
34.77
33.94
14,218,500
Sep 12, 2025
36.26
36.53
35.42
35.57
34.72
13,476,900
Sep 11, 2025
36.03
36.56
35.77
36.03
35.17
15,317,600
Sep 10, 2025
35.72
36.37
35.17
36.16
35.30
20,429,100
Sep 9, 2025
36.03
36.57
35.77
35.78
34.93
12,029,500
Sep 8, 2025
36.11
36.34
35.41
35.78
34.93
27,242,300
Sep 5, 2025
35.61
36.30
35.43
35.82
34.97
13,436,400
