Skip to main content

Schlumberger Ltd (NY: SLB )

51.38 +0.18 (+0.34%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.80 14.33 13.72 14.31 18,270,190 +0.47(+3.39%)
Oct 29, 2020 13.31 13.88 13.12 13.84 16,862,672 +0.26(+1.90%)
Oct 28, 2020 13.89 14.13 13.55 13.58 18,997,778 -0.87(-6.03%)
Oct 27, 2020 14.47 14.59 14.12 14.45 15,396,870 -0.08(-0.53%)
Oct 26, 2020 14.51 14.62 14.23 14.53 18,148,628 -0.22(-1.49%)
Oct 23, 2020 14.81 15.11 14.53 14.75 14,473,176 +0.10(+0.65%)
Oct 22, 2020 14.42 14.77 14.28 14.65 16,640,725 +0.28(+1.93%)
Oct 21, 2020 14.71 14.93 14.35 14.38 19,351,018 -0.46(-3.10%)
Oct 20, 2020 14.60 14.99 14.54 14.84 21,721,580 +0.46(+3.20%)
Oct 19, 2020 14.52 14.79 14.28 14.38 19,081,976 +0.04(+0.27%)
Oct 16, 2020 14.96 15.57 14.27 14.34 41,623,704 -1.39(-8.83%)
Oct 15, 2020 15.09 15.75 14.89 15.73 16,358,930 +0.45(+2.95%)
Oct 14, 2020 15.09 15.81 15.07 15.28 16,575,222 +0.21(+1.40%)
Oct 13, 2020 15.29 15.46 14.86 15.07 14,630,379 -0.37(-2.42%)
Oct 12, 2020 15.35 15.52 15.09 15.44 12,923,665 -0.11(-0.68%)
Oct 09, 2020 15.88 15.90 15.37 15.54 12,219,941 -0.19(-1.22%)
Oct 08, 2020 15.44 15.75 15.27 15.74 11,332,130 +0.46(+3.01%)
Oct 07, 2020 15.06 15.35 14.92 15.28 10,831,005 +0.27(+1.79%)
Oct 06, 2020 15.75 15.86 14.98 15.01 13,767,190 -0.38(-2.49%)
Oct 05, 2020 15.10 15.45 14.97 15.39 12,726,401 +0.48(+3.21%)
Oct 02, 2020 13.95 15.06 13.91 14.91 15,270,437 +0.54(+3.73%)
Oct 01, 2020 14.71 14.87 14.25 14.38 18,689,970 -0.53(-3.53%)
Sep 30, 2020 15.14 15.34 14.77 14.90 16,210,270 -0.04(-0.26%)
Sep 29, 2020 15.66 15.71 14.82 14.94 16,538,774 -0.81(-5.17%)
Sep 28, 2020 15.67 16.14 15.57 15.76 12,436,988 +0.51(+3.33%)
Sep 25, 2020 15.59 15.72 15.15 15.25 17,008,208 -0.67(-4.21%)
Sep 24, 2020 15.65 16.36 15.26 15.92 18,555,484 +0.01(+0.06%)
Sep 23, 2020 16.55 16.88 15.89 15.91 11,154,158 -0.69(-4.15%)
Sep 22, 2020 16.67 16.99 16.45 16.60 9,253,105 +0.06(+0.35%)
Sep 21, 2020 17.34 17.42 16.37 16.54 16,815,144 -1.40(-7.80%)
Sep 18, 2020 18.00 18.52 17.74 17.94 19,961,396 -0.35(-1.94%)
Sep 17, 2020 18.02 18.32 17.67 18.29 12,192,013 -0.08(-0.42%)
Sep 16, 2020 17.76 18.57 17.45 18.37 14,805,189 +0.94(+5.38%)
Sep 15, 2020 17.31 17.67 17.21 17.43 11,073,928 +0.16(+0.94%)
Sep 14, 2020 17.13 17.44 16.90 17.27 10,350,126 +0.15(+0.90%)
Sep 11, 2020 17.01 17.21 16.75 17.12 9,014,817 +0.15(+0.90%)
Sep 10, 2020 17.86 17.86 16.90 16.96 16,899,706 -0.86(-4.84%)
Sep 09, 2020 17.70 17.95 17.59 17.82 10,362,863 +0.22(+1.25%)
Sep 08, 2020 18.10 18.22 17.17 17.60 16,365,395 -0.89(-4.82%)
Sep 04, 2020 18.53 18.85 18.09 18.49 16,062,478 +0.18(+0.99%)
Sep 03, 2020 17.98 18.73 17.88 18.31 17,605,848 +0.34(+1.86%)
Sep 02, 2020 17.75 18.00 17.58 17.98 11,352,646 +0.13(+0.75%)
Sep 01, 2020 17.74 18.12 17.68 17.84 9,864,499 -0.24(-1.35%)
Aug 31, 2020 18.55 18.59 18.02 18.09 14,289,232 -0.39(-2.11%)
Aug 28, 2020 17.89 18.52 17.86 18.48 13,256,810 +0.64(+3.57%)
Aug 27, 2020 17.84 17.95 17.55 17.84 8,982,653 +0.08(+0.43%)
Aug 26, 2020 18.30 18.34 17.74 17.76 8,381,951 -0.56(-3.06%)
Aug 25, 2020 19.00 19.01 18.18 18.33 11,571,708 -0.28(-1.48%)
Aug 24, 2020 17.81 18.77 17.76 18.60 9,144,894 +0.92(+5.22%)
Aug 21, 2020 17.65 17.79 17.48 17.68 9,368,345 -0.18(-1.01%)
Aug 20, 2020 18.45 18.63 17.86 17.86 10,760,145 -0.90(-4.82%)
Aug 19, 2020 18.78 19.15 18.68 18.76 8,465,370 -0.05(-0.25%)
Aug 18, 2020 18.90 19.17 18.73 18.81 8,244,926 -0.23(-1.20%)
Aug 17, 2020 18.98 19.26 18.90 19.04 9,099,716 -0.06(-0.30%)
Aug 14, 2020 18.72 19.19 18.64 19.10 7,661,951 +0.19(+1.01%)
Aug 13, 2020 19.31 19.31 18.77 18.91 8,985,929 -0.47(-2.41%)
Aug 12, 2020 19.66 19.75 18.85 19.37 15,304,028 +0.06(+0.30%)
Aug 11, 2020 19.85 20.24 19.21 19.32 13,004,034 +0.08(+0.40%)
Aug 10, 2020 18.61 19.40 18.53 19.24 12,145,069 +0.56(+3.01%)
Aug 07, 2020 18.26 18.70 18.10 18.68 7,445,972 +0.30(+1.60%)
Aug 06, 2020 18.51 18.73 18.28 18.38 7,094,924 -0.17(-0.92%)
Aug 05, 2020 18.71 18.98 18.43 18.55 10,053,451 +0.26(+1.40%)
Aug 04, 2020 17.77 18.42 17.70 18.30 10,659,184 +0.49(+2.72%)
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.