Slb N.V. - SLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.7	32.63	32.63	33.26	31.64	39M
October 16, 2025	32.76	32.92	32.92	32.94	32.35	24.45M
October 15, 2025	32.84	32.57	32.57	32.91	32.33	16.21M
October 14, 2025	31.75	32.57	32.57	32.76	31.69	13.01M
October 13, 2025	32.08	32.27	32.27	32.32	31.64	29.48M
October 10, 2025	33.02	31.72	31.72	33.09	31.72	15.64M
October 09, 2025	34.25	33.13	33.13	34.55	32.99	12.28M
October 08, 2025	34.54	33.97	33.97	34.58	33.86	15.22M
October 07, 2025	34.56	34.41	34.41	35.1	34.05	18.08M
October 06, 2025	34.55	34.59	34.59	34.84	34.17	18.65M
October 03, 2025	34.37	34.26	34.26	34.66	34.21	9.58M
October 02, 2025	34.96	34.11	34.11	35.2	34.06	10.93M
October 01, 2025	34.22	35.09	35.09	35.14	34.1	11.26M
September 30, 2025	34.71	34.37	34.37	34.8	33.42	18.28M
September 29, 2025	35.33	35.11	35.11	35.34	34.68	14.98M
September 26, 2025	34.76	35.52	35.52	35.92	34.76	14.59M
September 25, 2025	34.42	34.59	34.59	34.8	34.22	11.62M
September 24, 2025	34.81	34.61	34.61	35.16	34.55	14.6M
September 23, 2025	33.79	34.49	34.49	35.2	33.7	26.18M
September 22, 2025	33.59	33.92	33.92	34.22	33.43	19.11M
September 19, 2025	34.39	34.43	34.43	34.56	34.01	33.1M
September 18, 2025	35.01	34.74	34.74	35.09	34.16	18.77M
September 17, 2025	35.02	34.79	34.79	35.67	34.48	20.41M
September 16, 2025	34.9	35.24	35.24	35.56	34.62	20.8M
September 15, 2025	35.8	34.77	34.77	36.3	34.75	14.22M
September 12, 2025	36.26	35.57	35.57	36.53	35.42	13.48M
September 11, 2025	36.03	36.03	36.03	36.56	35.77	15.32M
September 10, 2025	35.72	36.16	36.16	36.37	35.17	20.43M
September 09, 2025	36.03	35.78	35.78	36.57	35.77	12.03M
September 08, 2025	36.11	35.78	35.78	36.34	35.41	27.24M
September 05, 2025	35.61	35.82	35.82	36.3	35.43	13.44M
September 04, 2025	35	36.01	36.01	36.02	34.55	12.43M
September 03, 2025	35.33	35	35	35.76	34.91	16.57M
September 02, 2025	36.68	35.9	35.61	36.76	35.66	20.36M
August 29, 2025	36.51	36.84	36.55	37.05	36.51	11.89M
August 28, 2025	35.96	36.48	36.19	36.53	35.7	18.28M
August 27, 2025	35.27	35.98	35.98	36.22	35.22	8.53M
August 26, 2025	35.49	35.32	35.32	35.59	35.01	16.44M
August 25, 2025	35.6	35.65	35.65	35.83	35.3	8.18M
August 22, 2025	34	35.61	35.61	35.7	33.94	16.02M
August 21, 2025	33.36	33.81	33.81	33.97	33.15	11.13M
August 20, 2025	33.22	33.36	33.36	33.64	32.97	9.92M
August 19, 2025	33.32	33.34	33.34	33.73	33.09	10.83M
August 18, 2025	33.01	33.3	33.3	33.57	32.77	9.15M
August 15, 2025	33.1	32.99	32.99	33.35	32.93	10.42M
August 14, 2025	33.37	33.22	33.22	33.45	32.66	16.28M
August 13, 2025	32.99	33.55	33.55	33.55	32.82	10.37M
August 12, 2025	32.48	32.94	32.94	33.24	32.47	10.29M
August 11, 2025	33.09	32.37	32.37	33.12	32.15	10.02M
August 08, 2025	33.05	32.87	32.87	33.22	32.59	10.22M
August 07, 2025	33.29	32.79	32.79	33.66	32.71	11.21M
August 06, 2025	33.79	32.86	32.86	34.1	32.66	11.47M
August 05, 2025	33	33.5	33.5	33.62	32.7	12.2M
August 04, 2025	32.89	32.88	32.88	33.2	32.54	11.9M
August 01, 2025	33.61	33.05	33.05	33.61	32.36	17.07M
July 31, 2025	33.98	33.8	33.8	34.38	33.69	13.12M
July 30, 2025	35.43	34.17	34.17	35.51	33.92	17.95M
July 29, 2025	35.8	35.63	35.63	35.96	35.21	14.32M
July 28, 2025	35.65	36	36	36.19	35.56	13.37M
July 25, 2025	35.41	35.47	35.47	35.63	35.11	11.47M

Slb N.V. (SLB) NYSE