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 (%)
Jan 31, 2020 30.27 30.60 29.99 30.29 18,684,812 -0.48(-1.56%)
Jan 30, 2020 29.95 30.80 29.83 30.77 11,601,810 +0.28(+0.92%)
Jan 29, 2020 31.00 31.30 30.48 30.49 9,961,650 -0.21(-0.68%)
Jan 28, 2020 30.93 30.94 30.27 30.69 12,101,598 +0.00(+0.00%)
Jan 27, 2020 31.23 31.40 30.61 30.69 19,205,236 -1.64(-5.06%)
Jan 24, 2020 32.74 32.74 31.95 32.33 11,515,894 -0.60(-1.81%)
Jan 23, 2020 32.60 33.02 32.15 32.93 13,100,445 -0.23(-0.68%)
Jan 22, 2020 33.26 33.28 32.75 33.15 14,150,601 -0.24(-0.73%)
Jan 21, 2020 34.01 34.10 33.34 33.40 18,482,260 -1.28(-3.70%)
Jan 17, 2020 35.26 36.13 34.51 34.68 19,521,568 -0.37(-1.06%)
Jan 16, 2020 34.86 35.19 34.66 35.05 13,010,373 +0.41(+1.17%)
Jan 15, 2020 35.43 35.58 34.47 34.64 15,199,171 -1.08(-3.04%)
Jan 14, 2020 35.23 35.73 34.70 35.73 15,443,663 +0.27(+0.76%)
Jan 13, 2020 36.00 36.01 35.22 35.46 12,906,616 -0.54(-1.51%)
Jan 10, 2020 35.91 36.24 35.71 36.00 8,950,525 -0.03(-0.08%)
Jan 09, 2020 35.72 36.24 35.00 36.03 13,482,426 +0.41(+1.14%)
Jan 08, 2020 36.41 36.55 35.53 35.62 12,532,657 -1.08(-2.95%)
Jan 07, 2020 36.71 36.71 35.91 36.71 12,140,246 -0.19(-0.51%)
Jan 06, 2020 36.71 37.13 36.33 36.90 17,186,624 +0.24(+0.64%)
Jan 03, 2020 37.06 37.18 36.15 36.66 10,793,758 +0.35(+0.97%)
Jan 02, 2020 36.62 36.80 36.23 36.31 10,120,493 -0.03(-0.07%)
Dec 31, 2019 36.16 36.35 35.73 36.33 11,782,643 -0.18(-0.50%)
Dec 30, 2019 36.16 36.83 36.15 36.52 9,023,389 +0.36(+1.00%)
Dec 27, 2019 36.27 36.50 36.00 36.15 7,489,325 -0.06(-0.17%)
Dec 26, 2019 36.93 36.95 36.09 36.22 8,441,382 -0.52(-1.43%)
Dec 24, 2019 36.82 36.99 36.47 36.74 4,271,079 -0.13(-0.34%)
Dec 23, 2019 35.65 36.96 35.64 36.87 10,965,712 +1.23(+3.45%)
Dec 20, 2019 36.09 36.13 35.41 35.64 14,898,659 -0.16(-0.45%)
Dec 19, 2019 35.78 36.00 35.68 35.80 7,798,482 -0.01(-0.03%)
Dec 18, 2019 35.43 36.15 35.22 35.81 10,183,577 +0.14(+0.41%)
Dec 17, 2019 35.70 36.08 35.52 35.67 10,685,932 +0.05(+0.15%)
Dec 16, 2019 35.35 36.01 35.35 35.61 13,441,410 +0.36(+1.03%)
Dec 13, 2019 35.57 35.71 34.84 35.25 13,255,681 -0.06(-0.18%)
Dec 12, 2019 34.73 35.83 34.64 35.31 15,056,715 +0.61(+1.74%)
Dec 11, 2019 33.89 34.80 33.88 34.71 17,417,592 +0.96(+2.84%)
Dec 10, 2019 33.65 33.88 33.18 33.75 10,507,274 +0.16(+0.48%)
Dec 09, 2019 33.03 33.86 33.03 33.59 9,640,516 +0.24(+0.73%)
Dec 06, 2019 32.59 33.47 32.55 33.34 9,432,686 +0.94(+2.90%)
Dec 05, 2019 32.90 32.96 32.14 32.40 7,564,051 -0.31(-0.94%)
Dec 04, 2019 32.07 32.86 31.89 32.71 10,820,582 +1.08(+3.43%)
Dec 03, 2019 31.78 31.99 31.20 31.63 11,758,639 -0.79(-2.43%)
Dec 02, 2019 32.49 33.00 32.39 32.41 9,628,496 +0.14(+0.44%)
Nov 29, 2019 32.34 32.52 32.02 32.27 6,108,587 -0.51(-1.55%)
Nov 27, 2019 32.46 32.93 32.21 32.78 7,335,173 +0.33(+1.02%)
Nov 26, 2019 32.96 33.18 32.29 32.45 10,744,994 -0.61(-1.83%)
Nov 25, 2019 32.36 33.16 32.12 33.05 9,772,881 +0.42(+1.28%)
Nov 22, 2019 32.72 33.06 32.31 32.63 8,430,620 -0.01(-0.03%)
Nov 21, 2019 32.47 32.91 32.13 32.64 12,845,995 +0.43(+1.33%)
Nov 20, 2019 30.63 32.30 30.43 32.22 17,730,786 +1.63(+5.33%)
Nov 19, 2019 30.77 30.91 30.34 30.58 11,413,289 -0.34(-1.10%)
Nov 18, 2019 31.18 31.20 30.43 30.92 13,093,140 -0.60(-1.89%)
Nov 15, 2019 31.15 31.84 31.14 31.52 10,116,026 +0.58(+1.87%)
Nov 14, 2019 31.16 31.51 30.75 30.94 15,781,651 -0.29(-0.91%)
Nov 13, 2019 32.09 32.14 31.18 31.23 11,247,801 -1.05(-3.26%)
Nov 12, 2019 32.54 33.16 32.12 32.28 13,071,430 -0.18(-0.55%)
Nov 11, 2019 31.87 32.54 31.48 32.46 9,876,555 +0.06(+0.19%)
Nov 08, 2019 31.88 32.54 31.22 32.39 9,403,901 +0.23(+0.72%)
Nov 07, 2019 32.22 32.78 31.93 32.16 9,908,252 +0.46(+1.46%)
Nov 06, 2019 32.63 32.73 31.49 31.70 11,944,925 -1.03(-3.16%)
Nov 05, 2019 32.47 33.04 32.47 32.73 17,634,562 +0.43(+1.32%)
Nov 04, 2019 31.11 32.50 31.00 32.30 15,929,570 +1.60(+5.23%)
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.