Skip to main content

Schlumberger Ltd (NY: SLB )

55.41 +0.51 (+0.93%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.52 29.52 28.84 29.14 11,306,979 -0.45(-1.54%)
Oct 30, 2019 30.90 30.98 29.42 29.60 15,637,978 -1.42(-4.57%)
Oct 29, 2019 30.98 31.21 30.49 31.01 11,564,821 -0.21(-0.66%)
Oct 28, 2019 31.55 31.70 31.03 31.22 14,274,855 -0.06(-0.20%)
Oct 25, 2019 31.20 31.48 30.83 31.28 13,894,391 -0.02(-0.06%)
Oct 24, 2019 31.56 31.66 30.56 31.30 12,975,910 -0.20(-0.62%)
Oct 23, 2019 30.82 31.78 30.50 31.49 14,460,625 +0.45(+1.46%)
Oct 22, 2019 30.09 31.37 29.83 31.04 19,872,794 +1.10(+3.66%)
Oct 21, 2019 28.72 30.13 28.72 29.94 18,580,614 +1.14(+3.96%)
Oct 18, 2019 28.69 29.60 28.61 28.80 19,319,348 +0.37(+1.32%)
Oct 17, 2019 28.72 28.80 28.32 28.43 17,665,862 -0.05(-0.19%)
Oct 16, 2019 29.24 29.48 28.48 28.48 24,748,136 -0.77(-2.62%)
Oct 15, 2019 28.94 29.87 28.85 29.25 10,075,623 +0.21(+0.74%)
Oct 14, 2019 28.52 29.27 28.29 29.03 10,481,141 +0.08(+0.28%)
Oct 11, 2019 28.08 29.35 27.87 28.95 14,242,264 +1.26(+4.54%)
Oct 10, 2019 27.64 27.98 27.37 27.70 14,367,634 +0.15(+0.55%)
Oct 09, 2019 27.58 27.78 27.38 27.54 13,833,625 +0.17(+0.62%)
Oct 08, 2019 28.07 28.40 27.32 27.38 19,331,718 -0.97(-3.43%)
Oct 07, 2019 28.62 29.08 28.34 28.35 18,033,578 -0.07(-0.25%)
Oct 04, 2019 28.60 28.89 28.25 28.42 11,851,801 -0.15(-0.53%)
Oct 03, 2019 28.16 28.80 28.04 28.57 13,030,764 +0.26(+0.91%)
Oct 02, 2019 29.10 29.20 28.21 28.31 15,202,078 -0.84(-2.87%)
Oct 01, 2019 30.63 30.82 29.12 29.15 14,477,090 -1.31(-4.30%)
Sep 30, 2019 30.60 30.73 30.14 30.46 11,086,709 -0.14(-0.47%)
Sep 27, 2019 30.54 31.14 30.41 30.60 11,184,325 -0.19(-0.61%)
Sep 26, 2019 31.20 31.29 30.57 30.79 13,884,454 -0.62(-1.99%)
Sep 25, 2019 31.47 31.69 31.05 31.41 12,866,210 -0.29(-0.90%)
Sep 24, 2019 33.10 33.18 31.57 31.70 13,720,272 -1.58(-4.74%)
Sep 23, 2019 32.81 33.43 32.63 33.28 7,089,152 +0.03(+0.08%)
Sep 20, 2019 33.77 33.92 33.14 33.25 20,165,416 -0.41(-1.22%)
Sep 19, 2019 34.32 34.39 33.55 33.66 7,015,933 -0.24(-0.71%)
Sep 18, 2019 33.54 34.27 33.46 33.90 7,879,599 -0.12(-0.37%)
Sep 17, 2019 34.69 34.74 33.44 34.03 15,193,679 -1.02(-2.90%)
Sep 16, 2019 35.68 35.88 34.62 35.04 25,273,860 +1.77(+5.30%)
Sep 13, 2019 33.37 33.94 32.80 33.28 9,482,989 +0.38(+1.17%)
Sep 12, 2019 32.56 33.03 31.65 32.89 14,683,967 -0.37(-1.13%)
Sep 11, 2019 33.55 34.61 33.05 33.27 20,101,270 -0.12(-0.37%)
Sep 10, 2019 33.03 34.22 32.83 33.39 22,029,960 +1.10(+3.40%)
Sep 09, 2019 30.75 32.50 30.60 32.30 15,100,308 +1.81(+5.94%)
Sep 06, 2019 30.13 30.73 29.65 30.49 13,435,794 +0.12(+0.41%)
Sep 05, 2019 29.75 31.02 29.67 30.36 13,594,191 +0.96(+3.27%)
Sep 04, 2019 28.77 29.80 28.47 29.40 12,360,543 +1.12(+3.97%)
Sep 03, 2019 27.79 28.40 27.73 28.28 10,507,867 -0.19(-0.66%)
Aug 30, 2019 28.52 29.07 28.20 28.46 14,179,189 +0.15(+0.53%)
Aug 29, 2019 28.06 28.69 27.95 28.31 14,372,449 +0.56(+2.02%)
Aug 28, 2019 27.54 28.17 27.23 27.75 13,167,986 +0.32(+1.18%)
Aug 27, 2019 28.02 28.09 27.34 27.43 11,394,409 -0.30(-1.08%)
Aug 26, 2019 28.53 28.64 27.51 27.73 13,230,357 -0.39(-1.37%)
Aug 23, 2019 29.09 29.25 27.99 28.11 15,910,242 -1.47(-4.98%)
Aug 22, 2019 29.81 30.17 29.55 29.59 7,949,431 +0.02(+0.06%)
Aug 21, 2019 30.05 30.22 29.51 29.57 7,323,124 -0.18(-0.62%)
Aug 20, 2019 29.67 29.99 29.44 29.75 8,860,825 -0.18(-0.59%)
Aug 19, 2019 29.43 30.12 29.35 29.93 12,617,036 +1.21(+4.22%)
Aug 16, 2019 27.77 28.77 27.73 28.72 15,451,302 +0.94(+3.38%)
Aug 15, 2019 28.17 28.22 27.30 27.78 22,962,298 -0.61(-2.13%)
Aug 14, 2019 29.64 29.67 28.26 28.38 14,537,876 -2.01(-6.61%)
Aug 13, 2019 29.93 31.39 29.72 30.39 12,656,321 +0.32(+1.05%)
Aug 12, 2019 30.17 30.31 29.86 30.08 8,427,309 -0.23(-0.75%)
Aug 09, 2019 30.90 30.97 30.06 30.31 8,963,013 -0.60(-1.93%)
Aug 08, 2019 30.67 30.92 30.16 30.90 12,309,446 +0.41(+1.35%)
Aug 07, 2019 30.39 30.73 29.79 30.49 13,855,964 -0.63(-2.03%)
Aug 06, 2019 31.71 31.94 30.46 31.12 13,262,194 -0.47(-1.47%)
Aug 05, 2019 32.20 32.30 31.51 31.59 12,272,283 -1.26(-3.82%)
Aug 02, 2019 33.80 33.99 32.64 32.84 9,955,979 -0.96(-2.83%)
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.