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 (%)
Aug 30, 2019 28.53 29.07 28.20 28.46 14,178,545 +0.15(+0.53%)
Aug 29, 2019 28.06 28.69 27.95 28.32 14,371,796 +0.56(+2.02%)
Aug 28, 2019 27.54 28.17 27.24 27.75 13,167,388 +0.32(+1.18%)
Aug 27, 2019 28.03 28.10 27.34 27.43 11,393,891 -0.30(-1.08%)
Aug 26, 2019 28.53 28.65 27.51 27.73 13,229,755 -0.39(-1.37%)
Aug 23, 2019 29.10 29.25 27.99 28.11 15,909,519 -1.47(-4.98%)
Aug 22, 2019 29.81 30.17 29.55 29.59 7,949,070 +0.02(+0.06%)
Aug 21, 2019 30.05 30.22 29.51 29.57 7,322,791 -0.18(-0.62%)
Aug 20, 2019 29.68 29.99 29.44 29.75 8,860,422 -0.18(-0.59%)
Aug 19, 2019 29.43 30.12 29.35 29.93 12,616,463 +1.21(+4.22%)
Aug 16, 2019 27.77 28.77 27.74 28.72 15,450,600 +0.94(+3.38%)
Aug 15, 2019 28.17 28.22 27.31 27.78 22,961,256 -0.61(-2.13%)
Aug 14, 2019 29.64 29.68 28.26 28.39 14,537,215 -2.01(-6.61%)
Aug 13, 2019 29.93 31.39 29.72 30.40 12,655,746 +0.32(+1.05%)
Aug 12, 2019 30.17 30.31 29.86 30.08 8,426,926 -0.23(-0.75%)
Aug 09, 2019 30.90 30.97 30.06 30.31 8,962,606 -0.60(-1.93%)
Aug 08, 2019 30.67 30.92 30.16 30.90 12,308,887 +0.41(+1.35%)
Aug 07, 2019 30.39 30.73 29.79 30.49 13,855,334 -0.63(-2.03%)
Aug 06, 2019 31.71 31.94 30.47 31.12 13,261,592 -0.47(-1.47%)
Aug 05, 2019 32.20 32.30 31.51 31.59 12,271,725 -1.26(-3.82%)
Aug 02, 2019 33.80 33.99 32.64 32.84 9,955,526 -0.96(-2.83%)
Aug 01, 2019 34.56 34.63 33.41 33.80 15,130,179 -1.28(-3.65%)
Jul 31, 2019 34.82 35.64 34.50 35.08 12,159,945 +0.37(+1.06%)
Jul 30, 2019 34.22 34.90 33.86 34.71 10,546,171 +0.30(+0.87%)
Jul 29, 2019 35.10 35.11 33.92 34.42 7,462,016 -0.70(-2.00%)
Jul 26, 2019 35.02 35.38 34.83 35.12 7,668,789 +0.05(+0.15%)
Jul 25, 2019 35.63 35.63 34.72 35.06 8,774,018 -0.33(-0.94%)
Jul 24, 2019 34.79 35.71 34.74 35.40 12,262,940 +0.55(+1.59%)
Jul 23, 2019 34.71 35.26 34.45 34.85 12,088,949 +0.18(+0.53%)
Jul 22, 2019 34.34 34.90 33.90 34.66 12,488,343 +0.68(+2.01%)
Jul 19, 2019 34.53 34.53 32.73 33.98 14,596,676 -0.06(-0.18%)
Jul 18, 2019 33.52 34.04 33.32 34.04 15,455,686 +0.13(+0.39%)
Jul 17, 2019 34.95 35.17 33.84 33.91 14,267,841 -1.26(-3.59%)
Jul 16, 2019 35.42 35.78 35.00 35.17 10,546,890 -0.35(-0.99%)
Jul 15, 2019 35.85 35.99 35.40 35.52 7,865,655 -0.30(-0.83%)
Jul 12, 2019 36.08 36.34 35.72 35.82 7,733,845 -0.14(-0.39%)
Jul 11, 2019 35.64 35.99 35.17 35.96 11,046,026 +0.31(+0.86%)
Jul 10, 2019 35.64 35.89 35.36 35.65 7,979,017 +0.37(+1.04%)
Jul 09, 2019 34.92 35.30 34.71 35.28 9,911,206 +0.27(+0.78%)
Jul 08, 2019 34.61 35.20 34.48 35.01 12,417,628 +0.28(+0.81%)
Jul 05, 2019 34.41 34.76 34.30 34.73 6,705,377 +0.07(+0.20%)
Jul 03, 2019 34.35 34.68 34.15 34.66 5,644,780 +0.27(+0.79%)
Jul 02, 2019 34.62 34.62 33.91 34.39 9,949,201 -0.12(-0.36%)
Jul 01, 2019 35.48 35.66 34.46 34.51 14,902,976 -0.37(-1.06%)
Jun 28, 2019 34.43 34.92 34.40 34.88 11,100,319 +0.55(+1.61%)
Jun 27, 2019 34.39 34.54 34.10 34.33 7,312,021 +0.08(+0.23%)
Jun 26, 2019 34.26 34.89 34.02 34.25 9,528,089 +0.39(+1.14%)
Jun 25, 2019 33.86 34.00 33.44 33.86 9,079,353 -0.06(-0.18%)
Jun 24, 2019 33.97 34.39 33.72 33.92 10,650,467 -0.20(-0.59%)
Jun 21, 2019 33.67 34.15 33.42 34.13 18,356,332 +0.55(+1.65%)
Jun 20, 2019 32.82 33.66 32.72 33.57 14,888,298 +1.53(+4.77%)
Jun 19, 2019 32.56 32.59 31.87 32.05 11,704,565 -0.37(-1.14%)
Jun 18, 2019 32.20 32.81 32.07 32.41 11,538,365 +0.24(+0.74%)
Jun 17, 2019 31.40 32.24 31.33 32.18 8,629,876 +0.64(+2.03%)
Jun 14, 2019 32.19 32.21 31.28 31.54 13,184,029 -0.75(-2.34%)
Jun 13, 2019 31.76 32.44 31.53 32.29 16,332,515 +1.06(+3.40%)
Jun 12, 2019 32.30 32.30 31.16 31.23 13,966,698 -0.97(-3.03%)
Jun 11, 2019 31.68 32.49 31.42 32.20 13,808,955 +1.07(+3.44%)
Jun 10, 2019 31.43 31.79 31.05 31.13 13,808,581 -0.11(-0.37%)
Jun 07, 2019 31.08 31.73 30.90 31.25 14,675,746 +0.48(+1.57%)
Jun 06, 2019 30.66 31.22 30.41 30.76 14,077,594 +0.10(+0.31%)
Jun 05, 2019 31.43 31.47 30.45 30.67 10,366,264 -0.69(-2.21%)
Jun 04, 2019 31.17 31.58 30.86 31.36 9,138,800 +0.65(+2.11%)
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.