Skip to main content

Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.27 26.77 25.06 26.36 23,803,470 -0.57(-2.10%)
Feb 25, 2021 27.76 28.21 26.63 26.92 21,583,494 -0.85(-3.06%)
Feb 24, 2021 26.52 28.02 26.22 27.77 22,943,076 +1.58(+6.02%)
Feb 23, 2021 26.21 26.35 24.92 26.20 14,346,576 +0.19(+0.73%)
Feb 22, 2021 24.55 26.61 24.53 26.01 14,783,505 +1.34(+5.44%)
Feb 19, 2021 24.21 24.97 24.14 24.67 10,656,798 +0.51(+2.11%)
Feb 18, 2021 25.12 25.25 24.13 24.16 11,817,358 -1.22(-4.80%)
Feb 17, 2021 25.64 25.64 24.88 25.37 12,238,030 +0.06(+0.22%)
Feb 16, 2021 25.50 26.02 25.31 25.32 15,168,924 +0.16(+0.62%)
Feb 12, 2021 24.49 25.18 24.39 25.16 9,642,570 +0.38(+1.52%)
Feb 11, 2021 24.80 25.17 24.38 24.79 10,393,990 -0.23(-0.94%)
Feb 10, 2021 24.66 25.12 24.41 25.02 12,331,860 +0.58(+2.38%)
Feb 09, 2021 24.20 24.72 23.90 24.44 11,483,882 +0.01(+0.04%)
Feb 08, 2021 23.92 24.60 23.82 24.43 12,226,795 +1.04(+4.44%)
Feb 05, 2021 23.60 23.99 23.25 23.39 12,157,437 +0.19(+0.81%)
Feb 04, 2021 22.76 23.33 22.20 23.20 13,785,062 +0.59(+2.61%)
Feb 03, 2021 21.23 22.68 21.17 22.61 16,933,944 +1.56(+7.42%)
Feb 02, 2021 21.28 21.59 20.90 21.05 11,812,852 +0.33(+1.58%)
Feb 01, 2021 21.04 21.12 20.39 20.72 10,775,557 -0.05(-0.22%)
Jan 29, 2021 20.96 21.35 20.58 20.77 16,651,907 -0.40(-1.90%)
Jan 28, 2021 20.69 21.46 20.55 21.17 13,278,081 +0.78(+3.81%)
Jan 27, 2021 21.00 21.15 19.86 20.40 18,220,342 -0.87(-4.09%)
Jan 26, 2021 22.51 22.81 21.26 21.27 21,616,968 -0.94(-4.21%)
Jan 25, 2021 22.79 22.79 21.71 22.20 16,613,942 -0.63(-2.74%)
Jan 22, 2021 22.17 22.94 21.93 22.83 14,498,338 +0.21(+0.91%)
Jan 21, 2021 23.49 23.69 22.40 22.62 22,545,106 -1.08(-4.58%)
Jan 20, 2021 23.90 24.02 23.30 23.71 11,299,793 -0.07(-0.28%)
Jan 19, 2021 23.57 24.22 23.48 23.77 22,663,218 +0.48(+2.05%)
Jan 15, 2021 23.80 24.03 23.04 23.30 14,380,186 -0.98(-4.04%)
Jan 14, 2021 23.88 24.67 23.80 24.28 10,994,486 +0.47(+1.96%)
Jan 13, 2021 24.48 24.74 23.61 23.81 12,055,182 -0.64(-2.60%)
Jan 12, 2021 23.85 25.00 23.54 24.45 22,230,454 +1.08(+4.60%)
Jan 11, 2021 22.63 23.49 22.49 23.37 18,045,626 +0.14(+0.60%)
Jan 08, 2021 23.38 23.73 22.89 23.23 12,779,630 -0.04(-0.16%)
Jan 07, 2021 22.95 23.82 22.89 23.27 15,503,708 +0.44(+1.93%)
Jan 06, 2021 22.41 23.41 22.17 22.83 20,801,232 +1.20(+5.53%)
Jan 05, 2021 20.78 22.27 20.77 21.63 17,376,430 +1.10(+5.38%)
Jan 04, 2021 20.65 20.93 20.19 20.53 9,337,461 +0.11(+0.55%)
Dec 31, 2020 20.42 20.42 20.42 7,563,704 -0.05(-0.23%)
Dec 30, 2020 20.03 20.56 19.91 20.46 7,563,704 +0.47(+2.34%)
Dec 29, 2020 20.30 20.35 19.76 20.00 7,634,737 -0.18(-0.88%)
Dec 28, 2020 20.21 20.60 20.07 20.17 6,907,997 -0.07(-0.32%)
Dec 24, 2020 20.56 20.57 20.07 20.24 3,918,680 -0.26(-1.28%)
Dec 23, 2020 20.11 20.86 20.06 20.50 10,127,353 +0.52(+2.62%)
Dec 22, 2020 20.37 20.41 19.86 19.98 18,372,770 -0.39(-1.93%)
Dec 21, 2020 20.02 20.56 19.71 20.37 11,524,004 -0.50(-2.38%)
Dec 18, 2020 21.37 21.47 20.80 20.87 21,426,198 -0.58(-2.70%)
Dec 17, 2020 21.50 21.62 21.19 21.45 9,067,937 +0.08(+0.39%)
Dec 16, 2020 21.44 21.58 21.00 21.36 11,827,024 -0.12(-0.57%)
Dec 15, 2020 21.01 21.58 20.80 21.48 13,565,194 +0.74(+3.56%)
Dec 14, 2020 21.80 21.88 20.57 20.74 12,625,758 -0.71(-3.31%)
Dec 11, 2020 21.63 21.69 21.02 21.45 15,599,448 -0.41(-1.88%)
Dec 10, 2020 21.01 22.34 20.78 21.87 14,939,220 +0.01(+0.04%)
Dec 09, 2020 21.79 22.25 21.48 21.86 16,105,165 +0.13(+0.60%)
Dec 08, 2020 21.04 21.79 20.99 21.73 8,618,432 +0.37(+1.75%)
Dec 07, 2020 21.79 21.85 21.24 21.35 10,761,197 -0.58(-2.64%)
Dec 04, 2020 21.10 21.98 21.01 21.93 17,323,072 +1.29(+6.25%)
Dec 03, 2020 20.43 20.99 20.33 20.64 13,382,309 +0.40(+1.99%)
Dec 02, 2020 19.59 20.64 19.52 20.24 10,397,784 +0.53(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.