Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.28 28.84 28.20 28.64 8,140,726 +0.12(+0.44%)
Dec 30, 2021 28.40 28.73 28.35 28.52 7,533,409 +0.16(+0.57%)
Dec 29, 2021 28.64 28.74 28.22 28.36 7,128,390 -0.44(-1.53%)
Dec 28, 2021 28.50 28.91 28.40 28.80 7,472,692 +0.26(+0.90%)
Dec 27, 2021 28.22 28.56 27.70 28.54 7,206,097 +0.26(+0.91%)
Dec 23, 2021 28.21 28.57 28.14 28.28 7,487,362 +0.07(+0.24%)
Dec 22, 2021 28.13 28.45 27.76 28.21 10,140,433 +0.05(+0.17%)
Dec 21, 2021 27.69 28.30 27.56 28.16 8,823,054 +0.94(+3.44%)
Dec 20, 2021 26.87 27.30 26.44 27.23 10,957,945 -0.48(-1.73%)
Dec 17, 2021 28.29 28.33 27.38 27.70 17,977,850 -0.70(-2.46%)
Dec 16, 2021 28.41 29.13 28.28 28.40 8,937,969 +0.37(+1.33%)
Dec 15, 2021 28.30 28.36 27.31 28.03 9,796,901 -0.34(-1.21%)
Dec 14, 2021 28.39 28.96 28.27 28.37 8,904,859 -0.15(-0.54%)
Dec 13, 2021 29.23 29.42 28.30 28.53 8,769,503 -1.11(-3.74%)
Dec 10, 2021 29.73 29.81 29.07 29.64 7,786,106 +0.35(+1.21%)
Dec 09, 2021 29.20 29.40 28.96 29.28 7,033,400 -0.42(-1.42%)
Dec 08, 2021 29.57 29.90 29.33 29.70 9,371,533 +0.29(+0.98%)
Dec 07, 2021 29.17 29.76 29.01 29.42 9,567,382 +0.72(+2.50%)
Dec 06, 2021 28.45 29.10 28.09 28.70 9,379,577 +0.74(+2.63%)
Dec 03, 2021 28.53 28.64 27.55 27.96 10,264,645 -0.08(-0.27%)
Dec 02, 2021 27.22 28.20 26.83 28.04 13,084,434 +0.90(+3.31%)
Dec 01, 2021 28.29 28.65 27.10 27.14 15,568,224 -0.29(-1.05%)
Nov 30, 2021 27.66 28.08 27.10 27.43 41,772,000 -0.81(-2.86%)
Nov 29, 2021 28.99 29.27 28.12 28.24 13,217,373 -0.05(-0.17%)
Nov 26, 2021 27.85 28.39 27.05 28.28 13,034,054 -1.63(-5.44%)
Nov 24, 2021 29.35 30.41 29.35 29.91 9,966,104 +0.22(+0.74%)
Nov 23, 2021 29.44 30.05 29.34 29.69 11,461,598 +0.80(+2.77%)
Nov 22, 2021 28.58 29.42 28.52 28.89 13,412,442 +0.28(+0.97%)
Nov 19, 2021 29.71 29.72 28.45 28.62 20,066,548 -1.72(-5.68%)
Nov 18, 2021 30.45 30.51 30.28 30.34 9,304,106 -0.19(-0.62%)
Nov 17, 2021 30.96 31.48 30.31 30.53 10,200,818 -0.79(-2.52%)
Nov 16, 2021 31.25 31.76 30.92 31.32 7,869,809 +0.16(+0.52%)
Nov 15, 2021 31.13 31.38 30.68 31.16 8,776,781 -0.04(-0.12%)
Nov 12, 2021 30.93 31.30 30.80 31.20 7,714,254 -0.02(-0.06%)
Nov 11, 2021 31.31 31.54 31.05 31.22 6,681,979 +0.05(+0.15%)
Nov 10, 2021 32.32 31.17 10,825,564 -1.34(-4.13%)
Nov 09, 2021 32.58 32.65 31.73 32.51 11,471,328 -0.15(-0.47%)
Nov 08, 2021 32.08 32.99 31.96 32.66 14,885,987 +0.75(+2.36%)
Nov 05, 2021 32.09 32.44 31.84 31.91 11,844,281 +0.34(+1.09%)
Nov 04, 2021 32.02 32.13 31.18 31.57 13,142,947 +0.16(+0.52%)
Nov 03, 2021 31.01 31.78 30.65 31.41 10,969,251 -0.21(-0.66%)
Nov 02, 2021 31.43 31.99 31.34 31.62 7,658,984 -0.10(-0.30%)
Nov 01, 2021 31.19 31.97 31.45 31.71 8,952,589 +0.99(+3.22%)
Oct 29, 2021 31.60 31.60 30.64 30.72 14,638,967 -0.99(-3.12%)
Oct 28, 2021 30.97 31.72 30.95 31.71 11,933,927 +0.72(+2.34%)
Oct 27, 2021 32.25 32.55 30.94 30.99 14,716,967 -1.64(-5.02%)
Oct 26, 2021 33.04 32.61 32.63 12,252,682 -0.10(-0.29%)
Oct 25, 2021 32.79 33.11 32.41 32.72 10,257,242 +0.43(+1.33%)
Oct 22, 2021 32.24 32.90 31.80 32.29 12,682,003 -0.37(-1.14%)
Oct 21, 2021 32.71 32.96 32.24 32.66 12,757,365 -0.42(-1.27%)
Oct 20, 2021 32.41 33.08 32.19 33.08 11,358,159 +0.19(+0.58%)
Oct 19, 2021 32.76 33.11 32.09 32.89 10,935,227 +0.36(+1.11%)
Oct 18, 2021 32.51 32.99 32.20 32.53 12,117,104 +0.15(+0.47%)
Oct 15, 2021 32.36 32.58 32.15 32.38 9,825,803 +0.46(+1.43%)
Oct 14, 2021 31.67 31.98 31.37 31.92 9,111,771 +0.72(+2.32%)
Oct 13, 2021 30.91 31.36 30.38 31.20 13,131,436 -0.11(-0.36%)
Oct 12, 2021 30.90 31.86 30.68 31.31 19,289,936 +0.40(+1.29%)
Oct 11, 2021 30.75 31.65 30.52 30.91 17,787,444 +0.76(+2.53%)
Oct 08, 2021 29.89 30.44 29.63 30.15 12,447,953 +0.61(+2.06%)
Oct 07, 2021 29.17 29.71 29.09 29.54 16,725,459 +1.03(+3.61%)
Oct 06, 2021 28.65 29.08 28.07 28.51 12,674,540 -0.62(-2.12%)
Oct 05, 2021 29.77 30.18 29.09 29.13 12,878,291 -0.28(-0.94%)
Oct 04, 2021 29.45 29.97 29.18 29.41 17,095,172 +0.50(+1.71%)
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.