Skip to main content

Schlumberger Ltd (NY: SLB )

50.83 -0.59 (-1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.62 18.66 18.08 18.15 14,240,563 -0.39(-2.11%)
Aug 28, 2020 17.95 18.58 17.92 18.54 13,211,657 +0.64(+3.57%)
Aug 27, 2020 17.90 18.02 17.61 17.90 8,952,058 +0.08(+0.43%)
Aug 26, 2020 18.36 18.40 17.80 17.82 8,353,403 -0.56(-3.06%)
Aug 25, 2020 19.07 19.08 18.24 18.39 11,532,295 -0.28(-1.48%)
Aug 24, 2020 17.87 18.84 17.82 18.66 9,113,747 +0.93(+5.22%)
Aug 21, 2020 17.71 17.85 17.54 17.74 9,336,436 -0.18(-1.01%)
Aug 20, 2020 18.51 18.69 17.92 17.92 10,723,496 -0.91(-4.82%)
Aug 19, 2020 18.85 19.22 18.74 18.83 8,436,537 -0.05(-0.25%)
Aug 18, 2020 18.96 19.24 18.79 18.88 8,216,844 -0.23(-1.20%)
Aug 17, 2020 19.05 19.32 18.96 19.10 9,068,723 -0.06(-0.30%)
Aug 14, 2020 18.78 19.25 18.70 19.16 7,635,855 +0.19(+1.01%)
Aug 13, 2020 19.37 19.37 18.84 18.97 8,955,323 -0.47(-2.41%)
Aug 12, 2020 19.72 19.82 18.91 19.44 15,251,903 +0.06(+0.30%)
Aug 11, 2020 19.92 20.31 19.28 19.38 12,959,743 +0.08(+0.40%)
Aug 10, 2020 18.67 19.47 18.60 19.30 12,103,703 +0.56(+3.01%)
Aug 07, 2020 18.32 18.76 18.16 18.74 7,420,612 +0.30(+1.60%)
Aug 06, 2020 18.57 18.80 18.34 18.45 7,070,759 -0.17(-0.92%)
Aug 05, 2020 18.77 19.05 18.49 18.62 10,019,210 +0.26(+1.40%)
Aug 04, 2020 17.83 18.48 17.76 18.36 10,622,879 +0.49(+2.72%)
Aug 03, 2020 17.28 18.11 17.06 17.87 10,074,905 +0.55(+3.20%)
Jul 31, 2020 17.29 17.72 17.11 17.32 16,074,449 -0.29(-1.63%)
Jul 30, 2020 18.19 18.29 17.38 17.61 16,300,847 -0.95(-5.10%)
Jul 29, 2020 18.24 18.60 18.09 18.55 7,797,041 +0.27(+1.46%)
Jul 28, 2020 18.61 18.71 18.13 18.28 15,240,650 -0.51(-2.69%)
Jul 27, 2020 18.81 18.84 18.27 18.79 15,731,970 +0.19(+1.03%)
Jul 24, 2020 18.62 18.77 18.04 18.60 17,532,238 +0.17(+0.93%)
Jul 23, 2020 18.12 18.48 17.93 18.43 13,856,085 +0.12(+0.68%)
Jul 22, 2020 18.43 18.57 18.05 18.30 13,253,200 -0.37(-1.99%)
Jul 21, 2020 18.01 19.02 17.91 18.67 19,696,916 +1.07(+6.07%)
Jul 20, 2020 17.76 18.09 17.56 17.61 14,321,989 -0.17(-0.97%)
Jul 17, 2020 18.10 18.31 17.61 17.78 9,240,703 -0.19(-1.06%)
Jul 16, 2020 17.91 18.35 17.69 17.97 10,270,576 -0.08(-0.42%)
Jul 15, 2020 18.14 18.40 17.71 18.04 14,506,619 +0.49(+2.77%)
Jul 14, 2020 16.49 17.61 16.34 17.56 14,161,841 +0.96(+5.81%)
Jul 13, 2020 17.18 17.19 16.56 16.59 11,464,374 -0.39(-2.30%)
Jul 10, 2020 16.32 17.01 16.19 16.98 10,271,148 +0.63(+3.85%)
Jul 09, 2020 17.19 17.41 16.32 16.35 12,584,424 -0.90(-5.20%)
Jul 08, 2020 17.38 17.77 17.13 17.25 10,506,074 -0.11(-0.60%)
Jul 07, 2020 17.79 17.79 17.32 17.36 10,204,231 -0.54(-3.04%)
Jul 06, 2020 17.63 18.07 17.48 17.90 12,009,940 +0.74(+4.28%)
Jul 02, 2020 17.36 17.65 17.08 17.17 10,789,409 +0.25(+1.47%)
Jul 01, 2020 17.66 17.93 16.90 16.92 14,582,181 -0.64(-3.64%)
Jun 30, 2020 16.98 17.67 16.79 17.56 19,493,230 +0.36(+2.11%)
Jun 29, 2020 16.83 17.46 16.67 17.19 14,725,749 +0.54(+3.27%)
Jun 26, 2020 17.36 17.37 16.52 16.65 19,356,520 -0.94(-5.32%)
Jun 25, 2020 16.84 17.75 16.71 17.59 19,780,608 +0.53(+3.14%)
Jun 24, 2020 18.23 18.32 17.03 17.05 18,813,278 -1.63(-8.74%)
Jun 23, 2020 19.07 19.22 18.56 18.68 19,311,200 -0.24(-1.26%)
Jun 22, 2020 18.60 19.09 18.48 18.92 9,541,362 +0.11(+0.56%)
Jun 19, 2020 19.99 20.01 18.56 18.82 23,303,906 -0.45(-2.33%)
Jun 18, 2020 18.44 19.31 18.32 19.27 16,617,754 +0.33(+1.77%)
Jun 17, 2020 18.63 19.13 18.40 18.93 16,563,071 +0.27(+1.43%)
Jun 16, 2020 19.65 19.73 18.30 18.66 18,678,048 +0.22(+1.19%)
Jun 15, 2020 17.17 18.72 16.91 18.45 13,348,238 +0.31(+1.68%)
Jun 12, 2020 18.68 18.92 17.61 18.14 15,341,049 +0.47(+2.65%)
Jun 11, 2020 18.25 18.83 17.61 17.67 20,563,282 -2.34(-11.69%)
Jun 10, 2020 20.98 21.06 19.99 20.01 17,381,618 -1.48(-6.89%)
Jun 09, 2020 21.54 21.84 20.73 21.49 18,761,934 -1.09(-4.82%)
Jun 08, 2020 22.31 22.67 21.52 22.58 22,069,840 +1.58(+7.55%)
Jun 05, 2020 21.32 22.04 20.59 20.99 27,742,218 +1.58(+8.17%)
Jun 04, 2020 18.74 19.68 18.48 19.41 21,324,308 +0.69(+3.67%)
Jun 03, 2020 18.45 18.82 18.23 18.72 14,642,501 +0.72(+3.98%)
Jun 02, 2020 17.66 18.18 17.62 18.01 17,056,958 +0.53(+3.03%)
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.