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 31, 2021 26.63 27.13 26.58 26.70 10,367,042 -0.11(-0.41%)
Aug 30, 2021 27.75 27.82 26.77 26.81 7,264,425 -0.76(-2.75%)
Aug 27, 2021 27.00 27.77 27.00 27.57 7,946,859 +0.90(+3.38%)
Aug 26, 2021 26.78 27.11 26.57 26.67 6,487,191 -0.30(-1.12%)
Aug 25, 2021 26.75 27.28 26.47 26.97 6,902,065 +0.22(+0.81%)
Aug 24, 2021 26.25 26.99 26.24 26.75 8,630,929 +0.69(+2.66%)
Aug 23, 2021 25.59 26.25 25.59 26.06 8,751,650 +0.98(+3.89%)
Aug 20, 2021 24.75 25.20 24.57 25.09 12,743,889 +0.02(+0.08%)
Aug 19, 2021 24.79 25.12 24.55 25.07 19,999,004 -0.35(-1.38%)
Aug 18, 2021 25.84 26.11 25.40 25.42 10,226,899 -0.36(-1.40%)
Aug 17, 2021 26.05 26.39 25.40 25.78 11,116,909 -0.56(-2.12%)
Aug 16, 2021 26.48 26.53 25.95 26.34 10,404,558 -0.54(-2.01%)
Aug 13, 2021 27.05 27.14 26.72 26.88 7,837,892 -0.19(-0.70%)
Aug 12, 2021 27.25 27.52 26.64 27.07 7,840,954 -0.41(-1.48%)
Aug 11, 2021 26.91 27.63 26.69 27.48 8,080,903 +0.53(+1.97%)
Aug 10, 2021 26.73 27.13 26.61 26.94 9,930,117 +0.41(+1.54%)
Aug 09, 2021 26.34 26.67 26.02 26.54 8,182,820 -0.41(-1.51%)
Aug 06, 2021 26.88 27.26 26.70 26.94 6,404,767 +0.47(+1.79%)
Aug 05, 2021 26.41 26.84 26.15 26.47 10,702,313 +0.27(+1.05%)
Aug 04, 2021 27.03 27.26 26.19 26.20 15,105,657 -1.20(-4.39%)
Aug 03, 2021 26.84 27.39 26.25 27.40 9,202,522 +0.38(+1.40%)
Aug 02, 2021 27.35 28.17 26.93 27.02 13,148,809 -0.31(-1.14%)
Jul 30, 2021 27.82 28.02 27.16 27.33 9,747,931 -0.77(-2.73%)
Jul 29, 2021 28.31 28.42 27.81 28.10 7,826,656 +0.30(+1.09%)
Jul 28, 2021 27.77 28.13 27.31 27.80 7,472,256 +0.13(+0.48%)
Jul 27, 2021 27.52 27.91 27.06 27.67 9,843,275 -0.27(-0.95%)
Jul 26, 2021 27.56 28.09 27.18 27.93 13,516,064 +1.00(+3.70%)
Jul 23, 2021 26.81 27.29 26.19 26.94 13,457,843 +0.41(+1.54%)
Jul 22, 2021 26.87 26.98 26.28 26.53 12,775,865 -0.43(-1.58%)
Jul 21, 2021 26.57 27.19 26.57 26.95 13,103,481 +1.13(+4.37%)
Jul 20, 2021 25.31 26.22 25.07 25.83 12,502,424 +0.56(+2.21%)
Jul 19, 2021 25.15 25.52 24.56 25.27 19,646,490 -1.16(-4.38%)
Jul 16, 2021 27.62 27.68 26.17 26.42 13,059,431 -0.82(-2.99%)
Jul 15, 2021 27.71 28.07 27.05 27.24 13,015,358 -0.78(-2.77%)
Jul 14, 2021 29.37 29.82 27.81 28.02 12,484,864 -1.01(-3.46%)
Jul 13, 2021 29.31 29.51 28.88 29.02 8,617,008 -0.58(-1.95%)
Jul 12, 2021 29.17 29.87 28.92 29.60 6,117,315 +0.03(+0.10%)
Jul 09, 2021 29.39 29.90 29.05 29.57 9,015,320 +0.63(+2.16%)
Jul 08, 2021 28.40 29.25 28.32 28.95 9,390,554 -0.14(-0.49%)
Jul 07, 2021 29.50 29.73 28.51 29.09 11,158,259 -0.46(-1.57%)
Jul 06, 2021 31.26 31.26 29.43 29.55 14,700,594 -1.54(-4.94%)
Jul 02, 2021 31.10 31.22 30.84 31.09 7,998,690 -0.27(-0.85%)
Jul 01, 2021 31.29 31.82 31.08 31.35 10,356,158 +1.01(+3.31%)
Jun 30, 2021 30.43 30.70 30.22 30.35 11,479,027 +0.12(+0.41%)
Jun 29, 2021 30.60 30.96 30.18 30.23 7,721,973 -0.13(-0.44%)
Jun 28, 2021 31.43 31.51 30.12 30.36 11,802,995 -1.26(-3.99%)
Jun 25, 2021 31.58 31.75 31.34 31.62 8,251,835 +0.09(+0.27%)
Jun 24, 2021 31.33 31.62 30.85 31.53 6,578,959 +0.36(+1.16%)
Jun 23, 2021 31.81 32.31 31.16 31.17 8,556,143 -0.13(-0.42%)
Jun 22, 2021 31.14 31.63 30.94 31.31 8,095,470 -0.09(-0.30%)
Jun 21, 2021 30.10 31.51 30.03 31.40 11,810,204 +1.73(+5.85%)
Jun 18, 2021 30.14 30.42 29.66 29.67 26,130,828 -1.12(-3.63%)
Jun 17, 2021 32.21 32.48 30.23 30.78 15,304,430 -1.49(-4.61%)
Jun 16, 2021 32.09 32.86 31.79 32.27 11,522,641 -0.14(-0.44%)
Jun 15, 2021 32.29 32.92 32.23 32.41 10,371,762 +0.13(+0.41%)
Jun 14, 2021 33.06 33.34 32.00 32.28 10,562,796 -0.80(-2.41%)
Jun 11, 2021 33.54 33.81 32.96 33.08 7,640,199 -0.05(-0.14%)
Jun 10, 2021 34.28 34.35 32.94 33.13 11,985,785 -0.78(-2.29%)
Jun 09, 2021 34.05 34.26 33.65 33.90 9,733,983 -0.13(-0.39%)
Jun 08, 2021 33.74 34.33 33.39 34.04 13,520,878 +0.07(+0.20%)
Jun 07, 2021 34.62 34.87 33.81 33.97 10,634,067 -0.56(-1.62%)
Jun 04, 2021 34.71 34.96 33.72 34.53 14,509,709 -0.09(-0.27%)
Jun 03, 2021 33.42 34.68 33.37 34.62 21,083,484 +1.00(+2.99%)
Jun 02, 2021 31.66 33.75 31.01 33.62 29,969,650 +2.40(+7.68%)
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.