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 (%)
Jan 31, 2019 38.49 38.50 37.41 37.82 18,066,118 -0.68(-1.76%)
Jan 30, 2019 37.78 38.53 37.59 38.49 9,306,152 +0.86(+2.27%)
Jan 29, 2019 38.22 38.36 37.50 37.64 9,464,454 -0.21(-0.54%)
Jan 28, 2019 37.87 38.11 37.44 37.84 13,121,917 -0.65(-1.69%)
Jan 25, 2019 37.64 38.54 37.62 38.49 18,615,934 +1.23(+3.31%)
Jan 24, 2019 37.20 37.96 36.95 37.26 12,847,858 +0.21(+0.58%)
Jan 23, 2019 37.69 37.80 36.54 37.05 16,073,357 -0.56(-1.48%)
Jan 22, 2019 37.55 37.87 37.06 37.61 25,160,086 -0.66(-1.72%)
Jan 18, 2019 37.51 38.44 36.78 38.26 31,139,950 +2.87(+8.12%)
Jan 17, 2019 34.98 35.71 34.67 35.39 15,916,953 +0.10(+0.29%)
Jan 16, 2019 35.50 35.71 35.24 35.29 14,530,706 -0.40(-1.13%)
Jan 15, 2019 35.79 36.10 35.44 35.69 10,917,650 +0.34(+0.97%)
Jan 14, 2019 35.16 35.56 35.06 35.35 13,797,623 -0.36(-1.01%)
Jan 11, 2019 35.17 35.73 34.81 35.71 15,583,009 +0.08(+0.22%)
Jan 10, 2019 35.01 35.79 34.86 35.63 15,390,403 +0.35(+0.99%)
Jan 09, 2019 35.30 35.60 34.85 35.28 20,881,302 +0.49(+1.40%)
Jan 08, 2019 34.88 35.07 34.41 34.79 15,169,113 +0.43(+1.24%)
Jan 07, 2019 33.54 34.62 33.32 34.36 18,325,090 +0.92(+2.76%)
Jan 04, 2019 32.76 33.56 32.53 33.44 22,802,880 +1.27(+3.96%)
Jan 03, 2019 31.92 33.01 31.53 32.16 23,359,484 +0.34(+1.08%)
Jan 02, 2019 30.36 32.29 30.23 31.82 18,616,364 +0.96(+3.10%)
Dec 31, 2018 31.36 31.49 30.16 30.86 22,619,584 -0.44(-1.42%)
Dec 28, 2018 31.24 31.79 31.09 31.31 18,452,978 +0.23(+0.74%)
Dec 27, 2018 30.88 31.20 29.96 31.08 19,613,254 -0.24(-0.76%)
Dec 26, 2018 30.29 31.33 29.93 31.32 23,317,776 +1.21(+4.04%)
Dec 24, 2018 30.33 30.69 29.94 30.10 16,409,480 -0.44(-1.43%)
Dec 21, 2018 30.34 31.38 30.14 30.54 35,764,096 -0.43(-1.38%)
Dec 20, 2018 31.94 32.53 30.85 30.97 28,634,206 -1.36(-4.21%)
Dec 19, 2018 32.40 33.33 31.92 32.33 30,124,028 -0.04(-0.13%)
Dec 18, 2018 33.35 33.36 32.22 32.37 23,685,702 -1.04(-3.10%)
Dec 17, 2018 33.36 34.13 33.20 33.41 23,053,010 -0.04(-0.13%)
Dec 14, 2018 34.70 34.72 33.21 33.45 21,367,020 -1.64(-4.68%)
Dec 13, 2018 35.30 35.38 34.54 35.09 17,603,232 -0.36(-1.01%)
Dec 12, 2018 35.59 36.39 35.40 35.45 15,791,331 +0.17(+0.48%)
Dec 11, 2018 36.21 36.36 34.67 35.28 23,218,860 -0.62(-1.74%)
Dec 10, 2018 35.75 36.72 35.09 35.90 17,971,584 -0.92(-2.49%)
Dec 07, 2018 36.92 38.20 36.79 36.82 16,595,932 +0.62(+1.70%)
Dec 06, 2018 36.61 36.77 35.82 36.20 27,677,848 -1.54(-4.08%)
Dec 04, 2018 39.17 39.26 37.66 37.74 15,172,579 -1.44(-3.67%)
Dec 03, 2018 39.16 39.44 38.76 39.18 15,108,373 +1.02(+2.66%)
Nov 30, 2018 38.49 38.54 37.81 38.16 19,125,236 -0.68(-1.74%)
Nov 29, 2018 39.37 39.47 38.77 38.84 15,951,054 -0.43(-1.10%)
Nov 28, 2018 39.18 39.36 38.30 39.27 12,562,447 +0.18(+0.45%)
Nov 27, 2018 39.39 39.53 38.54 39.09 13,760,765 -0.36(-0.92%)
Nov 26, 2018 39.78 40.23 39.16 39.46 13,035,136 +0.22(+0.56%)
Nov 23, 2018 39.09 39.44 38.76 39.24 9,455,611 -1.07(-2.67%)
Nov 21, 2018 40.31 40.31 40.31 0 +0.63(+1.58%)
Nov 20, 2018 40.20 40.36 39.21 39.69 14,501,789 -1.19(-2.92%)
Nov 19, 2018 40.59 41.62 40.51 40.88 10,857,393 +0.08(+0.19%)
Nov 16, 2018 40.85 41.25 40.39 40.80 13,915,988 +0.12(+0.29%)
Nov 15, 2018 40.29 40.94 39.83 40.69 18,820,090 +0.23(+0.56%)
Nov 14, 2018 40.80 41.36 40.07 40.46 20,421,100 +0.40(+0.99%)
Nov 13, 2018 41.76 41.78 39.98 40.06 22,503,642 -1.79(-4.27%)
Nov 12, 2018 43.11 43.11 41.76 41.84 11,762,671 -0.80(-1.88%)
Nov 09, 2018 42.90 43.40 42.31 42.65 15,772,981 -1.00(-2.29%)
Nov 08, 2018 44.18 44.49 43.55 43.65 12,847,218 -0.63(-1.41%)
Nov 07, 2018 44.51 44.80 43.75 44.27 10,678,165 +0.20(+0.46%)
Nov 06, 2018 44.00 44.21 43.58 44.07 7,602,728 +0.10(+0.23%)
Nov 05, 2018 43.96 44.24 43.41 43.97 10,155,070 +0.47(+1.09%)
Nov 02, 2018 44.19 44.24 42.92 43.49 9,995,550 -0.22(-0.50%)
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.