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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.47	46.99	46.99	47.73	46.28	21.54M
January 13, 2026	45.74	45.9	45.9	46.39	45.45	19.54M
January 12, 2026	45.4	45.15	45.15	45.5	44.37	19.69M
January 09, 2026	44.78	45.2	45.2	45.24	44.29	18.31M
January 08, 2026	42.86	44.43	44.43	44.57	42.66	20.14M
January 07, 2026	43.89	42.37	42.37	43.9	42.2	17.18M
January 06, 2026	44.28	43.63	43.63	44.57	43.42	28.96M
January 05, 2026	43	43.8	43.8	45.16	42.52	56.36M
January 02, 2026	38.41	40.2	40.2	40.44	38.07	14.64M
December 31, 2025	38.55	38.38	38.38	38.77	38.27	6.16M
December 30, 2025	38	38.55	38.55	38.73	38	7.77M
December 29, 2025	37.85	37.9	37.9	38.14	37.69	6.81M
December 26, 2025	37.96	37.79	37.79	38.06	37.53	4.73M
December 24, 2025	38.17	37.97	37.97	38.28	37.81	2.93M
December 23, 2025	38.49	38.2	38.2	38.9	37.93	7.93M
December 22, 2025	38.45	38.33	38.33	38.87	38.16	8.5M
December 19, 2025	38.25	38.08	38.08	38.49	37.98	22.59M
December 18, 2025	38.54	38.13	38.13	38.56	37.89	12.01M
December 17, 2025	37.83	38.53	38.53	38.62	37.73	15.36M
December 16, 2025	38.6	37.61	37.61	38.9	37.49	19.13M
December 15, 2025	39.41	38.9	38.9	39.5	38.52	10.96M
December 12, 2025	40.55	39.45	39.45	40.78	39.15	14.89M
December 11, 2025	39.85	40.34	40.34	40.88	39.78	18.98M
December 10, 2025	38.35	39.93	39.93	39.99	38.2	20.65M
December 09, 2025	38.1	38.3	38.3	38.69	38.1	16.85M
December 08, 2025	38.33	38.24	38.24	38.83	37.73	24.48M
December 05, 2025	38.23	38.46	38.46	39	38.22	12.58M
December 04, 2025	37.5	38.12	38.12	38.3	37.42	13.87M
December 03, 2025	36.43	37.55	37.55	37.63	36.23	16.13M
December 02, 2025	36.31	36.36	36.08	36.52	35.51	12.83M
December 01, 2025	36.25	36.6	36.31	36.98	36.23	12.67M
November 28, 2025	35.72	36.24	35.96	36.38	35.52	4.01M
November 26, 2025	35.75	35.66	35.38	36.05	35.29	9.75M
November 25, 2025	35.82	35.9	35.62	35.95	35.01	13.23M
November 24, 2025	36	35.71	35.43	36.08	35.3	36.92M
November 21, 2025	35.17	36.19	36.19	36.33	34.65	20.75M
November 20, 2025	36.21	35.19	35.19	36.84	35.09	11.72M
November 19, 2025	35.38	35.86	35.86	36.13	35.12	9.71M
November 18, 2025	35.43	36.04	36.04	36.23	35.28	15.31M
November 17, 2025	36.82	35.8	35.8	36.93	35.61	10.78M
November 14, 2025	36.44	36.94	36.94	37.34	35.88	10.85M
November 13, 2025	36.22	36.31	36.31	36.94	36.08	10.2M
November 12, 2025	37.3	36.07	36.07	37.55	36	11.59M
November 11, 2025	37.2	37.61	37.61	38.08	37.11	10.43M
November 10, 2025	36.88	36.91	36.91	37.05	36.11	12.28M
November 07, 2025	36.48	36.66	36.66	36.8	35.89	11.07M
November 06, 2025	36.66	36.36	36.36	37.21	36.34	14.65M
November 05, 2025	36.25	36.55	36.55	37.03	35.96	14.66M
November 04, 2025	36.32	36.12	36.12	36.46	35.79	18.72M
November 03, 2025	36.1	37.02	37.02	37.31	36.03	19.35M
October 31, 2025	36.26	36.06	36.06	36.53	35.78	15.19M
October 30, 2025	36.68	36.32	36.32	37.05	36.28	15.56M
October 29, 2025	35.92	36.83	36.83	36.95	35.79	16.66M
October 28, 2025	36.18	35.86	35.86	36.33	35.69	12.5M
October 27, 2025	36.17	36.16	36.16	36.83	35.89	17.42M
October 24, 2025	36.1	35.83	35.83	36.64	35.8	17M
October 23, 2025	35.65	36.01	36.01	36.09	34.98	19.43M
October 22, 2025	34.09	34.9	34.9	35.23	34	18.76M
October 21, 2025	33.72	33.52	33.52	33.98	33.12	18.03M
October 20, 2025	32.95	33.43	33.43	33.48	32.5	18M

SLB N.V. (SLB) NYSE