Skip to main content

Schlumberger Ltd (NY: SLB )

55.06 +0.16 (+0.30%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.55 53.16 52.50 52.55 10,374,744 -0.09(-0.17%)
Oct 30, 2017 52.35 52.97 52.17 52.65 8,077,180 +0.46(+0.88%)
Oct 27, 2017 51.82 52.44 51.64 52.19 15,797,726 +0.15(+0.28%)
Oct 26, 2017 52.10 52.40 51.78 52.04 10,555,900 -0.06(-0.11%)
Oct 25, 2017 51.32 52.24 51.24 52.10 13,088,660 +0.82(+1.60%)
Oct 24, 2017 51.35 51.60 50.85 51.27 11,738,671 +0.44(+0.86%)
Oct 23, 2017 51.86 52.13 50.76 50.84 17,113,156 -1.02(-1.96%)
Oct 20, 2017 52.20 52.51 50.42 51.86 23,453,820 -1.11(-2.09%)
Oct 19, 2017 53.67 53.96 52.94 52.97 16,531,771 -1.16(-2.14%)
Oct 18, 2017 54.58 54.73 53.93 54.12 7,229,355 -0.48(-0.89%)
Oct 17, 2017 54.92 55.17 54.41 54.61 8,063,401 -0.25(-0.45%)
Oct 16, 2017 55.48 55.70 54.84 54.85 5,901,146 -0.30(-0.55%)
Oct 13, 2017 55.54 55.91 55.13 55.16 5,173,933 -0.10(-0.18%)
Oct 12, 2017 55.20 55.36 54.85 55.26 7,581,232 -0.37(-0.66%)
Oct 11, 2017 55.28 55.68 54.89 55.63 9,814,860 -0.48(-0.86%)
Oct 10, 2017 56.69 56.06 56.11 4,657,559 +0.00(+0.00%)
Oct 09, 2017 56.14 56.50 56.04 56.11 4,368,320 -0.01(-0.01%)
Oct 06, 2017 56.43 56.43 55.73 56.12 6,962,514 -0.44(-0.77%)
Oct 05, 2017 56.78 56.81 56.31 56.55 7,663,527 +0.04(+0.07%)
Oct 04, 2017 56.76 56.93 56.39 56.51 7,695,902 -0.20(-0.35%)
Oct 03, 2017 56.87 57.13 56.54 56.71 7,458,228 -0.21(-0.38%)
Oct 02, 2017 56.44 56.92 56.28 56.92 8,834,706 -0.36(-0.63%)
Sep 29, 2017 56.69 57.29 56.05 57.28 7,987,529 +0.49(+0.87%)
Sep 28, 2017 56.93 57.20 56.29 56.79 7,872,047 +0.07(+0.12%)
Sep 27, 2017 56.61 56.82 56.08 56.73 7,359,164 +0.21(+0.38%)
Sep 26, 2017 56.88 57.12 56.28 56.51 7,785,694 -0.68(-1.19%)
Sep 25, 2017 56.74 57.49 56.73 57.19 8,419,342 +0.70(+1.24%)
Sep 22, 2017 55.62 56.61 55.62 56.50 8,277,892 +0.58(+1.04%)
Sep 21, 2017 55.45 56.25 55.03 55.91 10,125,869 +0.39(+0.69%)
Sep 20, 2017 55.95 55.97 55.40 55.53 8,239,402 -0.22(-0.40%)
Sep 19, 2017 55.84 56.05 55.40 55.75 8,301,760 +0.02(+0.03%)
Sep 18, 2017 55.08 55.84 55.02 55.73 8,145,543 +0.52(+0.94%)
Sep 15, 2017 55.59 55.76 54.81 55.22 13,917,175 -0.38(-0.68%)
Sep 14, 2017 55.36 55.79 55.16 55.59 7,250,771 +0.64(+1.17%)
Sep 13, 2017 54.62 55.40 54.55 54.95 6,974,894 +0.40(+0.74%)
Sep 12, 2017 54.00 54.71 53.66 54.55 6,464,611 +0.54(+1.00%)
Sep 11, 2017 53.53 54.11 53.36 54.01 6,840,326 +0.75(+1.40%)
Sep 08, 2017 53.97 54.00 53.00 53.26 6,681,884 -0.83(-1.53%)
Sep 07, 2017 53.97 54.30 53.67 54.09 5,158,998 +0.12(+0.23%)
Sep 06, 2017 53.61 54.39 53.61 53.97 8,288,382 +0.51(+0.95%)
Sep 05, 2017 52.13 53.58 52.02 53.46 9,154,772 +1.44(+2.76%)
Sep 01, 2017 51.90 52.49 51.71 52.02 5,976,150 +0.28(+0.54%)
Aug 31, 2017 51.82 51.96 51.47 51.74 7,160,014 +0.10(+0.19%)
Aug 30, 2017 51.65 51.95 51.38 51.64 5,681,632 -0.09(-0.17%)
Aug 29, 2017 51.54 51.83 51.17 51.73 5,003,303 +0.04(+0.08%)
Aug 28, 2017 52.01 52.21 51.33 51.69 5,530,236 -0.35(-0.67%)
Aug 25, 2017 51.42 52.25 51.32 52.04 7,011,852 +0.81(+1.59%)
Aug 24, 2017 51.41 51.52 50.97 51.23 6,964,539 -0.25(-0.49%)
Aug 23, 2017 51.41 51.73 51.22 51.48 5,441,698 -0.13(-0.25%)
Aug 22, 2017 51.46 51.84 51.42 51.61 5,781,469 +0.29(+0.56%)
Aug 21, 2017 51.42 51.66 51.32 51.33 5,521,247 -0.26(-0.51%)
Aug 18, 2017 51.38 51.99 51.27 51.59 11,165,116 +0.24(+0.46%)
Aug 17, 2017 51.70 51.98 51.29 51.35 6,495,313 -0.55(-1.07%)
Aug 16, 2017 51.85 52.10 51.51 51.91 7,769,155 +0.22(+0.43%)
Aug 15, 2017 52.09 52.09 51.35 51.69 8,408,925 -0.42(-0.80%)
Aug 14, 2017 52.14 52.37 51.87 52.10 6,089,191 +0.10(+0.19%)
Aug 11, 2017 52.22 52.69 51.93 52.00 5,679,938 -0.46(-0.89%)
Aug 10, 2017 53.40 53.59 52.30 52.47 9,893,709 -0.89(-1.66%)
Aug 09, 2017 53.55 53.69 53.01 53.36 7,702,053 +0.00(+0.00%)
Aug 08, 2017 53.97 54.28 53.17 53.36 10,627,704 -0.86(-1.59%)
Aug 07, 2017 54.79 54.99 54.20 54.22 7,065,886 -0.81(-1.47%)
Aug 04, 2017 55.52 55.72 54.96 55.03 6,642,401 -0.55(-1.00%)
Aug 03, 2017 56.18 56.42 55.20 55.58 12,114,322 -0.74(-1.32%)
Aug 02, 2017 56.12 56.52 55.74 56.32 9,786,854 +0.10(+0.17%)
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.