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, 2022 37.52 37.85 37.36 17,193,978 -0.58(-1.54%)
Jan 28, 2022 37.22 38.58 37.00 37.95 18,984,124 +0.78(+2.11%)
Jan 27, 2022 38.50 39.25 36.55 37.16 25,463,534 -0.90(-2.36%)
Jan 26, 2022 37.35 38.52 36.74 38.06 27,166,522 +0.97(+2.60%)
Jan 25, 2022 34.92 37.30 34.20 37.10 25,267,680 +2.09(+5.98%)
Jan 24, 2022 33.75 35.08 33.17 35.00 18,776,578 +0.23(+0.66%)
Jan 21, 2022 35.91 35.96 34.12 34.77 16,482,048 -0.66(-1.86%)
Jan 20, 2022 35.07 36.66 35.07 35.43 15,381,960 -0.05(-0.13%)
Jan 19, 2022 36.18 36.33 35.03 35.48 11,660,482 -0.42(-1.17%)
Jan 18, 2022 36.45 36.85 35.38 35.90 19,973,780 -0.26(-0.71%)
Jan 14, 2022 36.16 0 +1.57(+4.53%)
Jan 13, 2022 34.88 35.50 34.46 34.59 13,383,119 -0.27(-0.77%)
Jan 12, 2022 34.92 35.15 34.38 34.86 13,797,803 -0.03(-0.08%)
Jan 11, 2022 33.85 34.93 33.69 34.89 16,011,357 +1.30(+3.87%)
Jan 10, 2022 33.44 33.84 32.97 33.59 16,223,071 +0.09(+0.26%)
Jan 07, 2022 32.53 33.60 32.52 33.50 14,989,670 +0.94(+2.88%)
Jan 06, 2022 32.87 32.92 31.98 32.56 11,671,439 +0.76(+2.38%)
Jan 05, 2022 32.15 32.58 31.79 31.81 16,569,897 +0.00(+0.00%)
Jan 04, 2022 30.74 32.06 30.73 31.81 18,769,984 +1.47(+4.85%)
Jan 03, 2022 28.76 30.57 28.67 30.33 19,638,722 +1.69(+5.91%)
Dec 31, 2021 28.28 28.84 28.20 28.64 8,140,726 +0.12(+0.44%)
Dec 30, 2021 28.40 28.73 28.35 28.52 7,533,409 +0.16(+0.57%)
Dec 29, 2021 28.64 28.74 28.22 28.36 7,128,390 -0.44(-1.53%)
Dec 28, 2021 28.50 28.91 28.40 28.80 7,472,692 +0.26(+0.90%)
Dec 27, 2021 28.22 28.56 27.70 28.54 7,206,097 +0.26(+0.91%)
Dec 23, 2021 28.21 28.57 28.14 28.28 7,487,362 +0.07(+0.24%)
Dec 22, 2021 28.13 28.45 27.76 28.21 10,140,433 +0.05(+0.17%)
Dec 21, 2021 27.69 28.30 27.56 28.16 8,823,054 +0.94(+3.44%)
Dec 20, 2021 26.87 27.30 26.44 27.23 10,957,945 -0.48(-1.73%)
Dec 17, 2021 28.29 28.33 27.38 27.70 17,977,850 -0.70(-2.46%)
Dec 16, 2021 28.41 29.13 28.28 28.40 8,937,969 +0.37(+1.33%)
Dec 15, 2021 28.30 28.36 27.31 28.03 9,796,901 -0.34(-1.21%)
Dec 14, 2021 28.39 28.96 28.27 28.37 8,904,859 -0.15(-0.54%)
Dec 13, 2021 29.23 29.42 28.30 28.53 8,769,503 -1.11(-3.74%)
Dec 10, 2021 29.73 29.81 29.07 29.64 7,786,106 +0.35(+1.21%)
Dec 09, 2021 29.20 29.40 28.96 29.28 7,033,400 -0.42(-1.42%)
Dec 08, 2021 29.57 29.90 29.33 29.70 9,371,533 +0.29(+0.98%)
Dec 07, 2021 29.17 29.76 29.01 29.42 9,567,382 +0.72(+2.50%)
Dec 06, 2021 28.45 29.10 28.09 28.70 9,379,577 +0.74(+2.63%)
Dec 03, 2021 28.53 28.64 27.55 27.96 10,264,645 -0.08(-0.27%)
Dec 02, 2021 27.22 28.20 26.83 28.04 13,084,434 +0.90(+3.31%)
Dec 01, 2021 28.29 28.65 27.10 27.14 15,568,224 -0.29(-1.05%)
Nov 30, 2021 27.66 28.08 27.10 27.43 41,772,000 -0.81(-2.86%)
Nov 29, 2021 28.99 29.27 28.12 28.24 13,217,373 -0.05(-0.17%)
Nov 26, 2021 27.85 28.39 27.05 28.28 13,034,054 -1.63(-5.44%)
Nov 24, 2021 29.35 30.41 29.35 29.91 9,966,104 +0.22(+0.74%)
Nov 23, 2021 29.44 30.05 29.34 29.69 11,461,598 +0.80(+2.77%)
Nov 22, 2021 28.58 29.42 28.52 28.89 13,412,442 +0.28(+0.97%)
Nov 19, 2021 29.71 29.72 28.45 28.62 20,066,548 -1.72(-5.68%)
Nov 18, 2021 30.45 30.51 30.28 30.34 9,304,106 -0.19(-0.62%)
Nov 17, 2021 30.96 31.48 30.31 30.53 10,200,818 -0.79(-2.52%)
Nov 16, 2021 31.25 31.76 30.92 31.32 7,869,809 +0.16(+0.52%)
Nov 15, 2021 31.13 31.38 30.68 31.16 8,776,781 -0.04(-0.12%)
Nov 12, 2021 30.93 31.30 30.80 31.20 7,714,254 -0.02(-0.06%)
Nov 11, 2021 31.31 31.54 31.05 31.22 6,681,979 +0.05(+0.15%)
Nov 10, 2021 32.32 31.17 10,825,564 -1.34(-4.13%)
Nov 09, 2021 32.58 32.65 31.73 32.51 11,471,328 -0.15(-0.47%)
Nov 08, 2021 32.08 32.99 31.96 32.66 14,885,987 +0.75(+2.36%)
Nov 05, 2021 32.09 32.44 31.84 31.91 11,844,281 +0.34(+1.09%)
Nov 04, 2021 32.02 32.13 31.18 31.57 13,142,947 +0.16(+0.52%)
Nov 03, 2021 31.01 31.78 30.65 31.41 10,969,251 -0.21(-0.66%)
Nov 02, 2021 31.43 31.99 31.34 31.62 7,658,984 -0.10(-0.30%)
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.