Skip to main content

Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.89 50.20 48.83 49.86 19,878,164 +0.48(+0.98%)
Nov 29, 2022 48.94 49.70 48.30 49.38 11,174,361 +1.13(+2.35%)
Nov 28, 2022 47.89 49.16 47.47 48.25 15,918,287 -0.92(-1.87%)
Nov 25, 2022 49.47 49.83 48.88 49.17 5,119,351 -0.57(-1.15%)
Nov 23, 2022 50.73 51.16 49.39 49.74 10,817,083 -2.15(-4.14%)
Nov 22, 2022 51.29 52.01 50.13 51.89 9,272,112 +1.33(+2.62%)
Nov 21, 2022 49.56 50.96 47.26 50.56 19,448,462 -1.13(-2.19%)
Nov 18, 2022 50.15 51.86 49.22 51.69 12,550,804 +0.59(+1.15%)
Nov 17, 2022 50.30 51.13 49.74 51.10 10,202,408 -0.15(-0.30%)
Nov 16, 2022 52.38 52.82 50.88 51.26 13,848,483 -1.62(-3.07%)
Nov 15, 2022 52.67 53.20 51.83 52.88 9,836,165 +0.58(+1.11%)
Nov 14, 2022 52.83 54.21 52.11 52.30 9,396,626 -0.73(-1.37%)
Nov 11, 2022 52.42 53.45 52.39 53.03 15,222,995 +1.66(+3.24%)
Nov 10, 2022 52.03 52.39 50.73 51.36 13,543,922 +0.03(+0.06%)
Nov 09, 2022 52.32 52.32 51.06 51.33 22,539,924 -1.57(-2.96%)
Nov 08, 2022 53.02 53.31 52.41 52.90 15,763,267 -0.12(-0.22%)
Nov 07, 2022 51.27 53.31 51.08 53.02 20,596,986 +1.65(+3.22%)
Nov 04, 2022 51.60 52.26 50.52 51.36 17,331,448 +1.26(+2.51%)
Nov 03, 2022 48.95 50.42 48.85 50.11 16,297,491 +0.64(+1.29%)
Nov 02, 2022 49.59 50.67 49.04 49.47 12,292,463 -0.40(-0.80%)
Nov 01, 2022 50.98 51.21 49.82 49.86 12,335,546 -0.46(-0.92%)
Oct 31, 2022 48.37 50.71 48.37 50.33 17,227,078 +1.53(+3.13%)
Oct 28, 2022 49.37 50.02 48.14 48.80 16,306,241 -1.19(-2.38%)
Oct 27, 2022 51.27 51.84 49.82 49.99 18,915,642 -0.48(-0.96%)
Oct 26, 2022 51.20 52.13 50.43 50.47 18,854,832 -0.28(-0.55%)
Oct 25, 2022 50.19 50.96 49.53 50.75 19,572,022 +0.31(+0.61%)
Oct 24, 2022 48.42 50.79 48.04 50.44 28,218,762 +1.68(+3.45%)
Oct 21, 2022 45.43 48.89 45.26 48.76 36,546,960 +4.57(+10.33%)
Oct 20, 2022 44.50 44.72 43.76 44.20 16,434,048 +0.21(+0.48%)
Oct 19, 2022 42.56 44.13 42.41 43.98 17,425,812 +2.04(+4.87%)
Oct 18, 2022 42.00 42.53 41.16 41.94 10,063,207 +0.48(+1.17%)
Oct 17, 2022 41.59 41.99 40.83 41.46 10,679,097 +0.68(+1.66%)
Oct 14, 2022 42.12 42.66 40.71 40.78 11,901,143 -1.96(-4.59%)
Oct 13, 2022 40.44 42.88 40.41 42.74 16,916,578 +2.10(+5.16%)
Oct 12, 2022 40.14 40.94 39.85 40.65 11,652,388 +0.25(+0.62%)
Oct 11, 2022 39.92 40.91 39.76 40.39 10,828,992 -0.36(-0.88%)
Oct 10, 2022 40.95 41.61 40.23 40.75 10,730,638 -0.44(-1.08%)
Oct 07, 2022 41.14 41.71 40.31 41.20 16,493,297 +0.10(+0.24%)
Oct 06, 2022 40.03 41.44 39.87 41.10 16,956,772 +0.89(+2.21%)
Oct 05, 2022 37.85 40.57 37.85 40.21 29,053,372 +2.37(+6.26%)
Oct 04, 2022 37.89 38.54 37.33 37.84 16,817,760 +0.79(+2.14%)
Oct 03, 2022 36.35 37.27 36.10 37.05 14,450,717 +2.32(+6.69%)
Sep 30, 2022 34.31 35.41 34.11 34.73 15,848,237 -0.07(-0.19%)
Sep 29, 2022 34.00 34.83 33.18 34.79 12,601,281 +0.51(+1.50%)
Sep 28, 2022 33.28 34.47 32.98 34.28 12,616,674 +1.41(+4.30%)
Sep 27, 2022 33.47 34.15 32.75 32.87 13,146,043 +0.12(+0.35%)
Sep 26, 2022 33.81 34.19 32.69 32.75 12,411,673 -1.10(-3.26%)
Sep 23, 2022 35.06 35.27 33.26 33.86 18,010,140 -3.12(-8.45%)
Sep 22, 2022 36.85 37.47 36.60 36.98 13,309,422 +0.63(+1.73%)
Sep 21, 2022 37.83 38.14 36.32 36.35 9,462,034 -0.89(-2.39%)
Sep 20, 2022 37.44 37.48 36.80 37.24 9,676,745 -0.45(-1.21%)
Sep 19, 2022 35.95 37.75 35.88 37.70 7,620,563 +0.58(+1.56%)
Sep 16, 2022 38.01 38.09 36.41 37.11 17,461,520 -1.22(-3.18%)
Sep 15, 2022 38.07 38.73 37.87 38.33 10,282,122 -0.59(-1.52%)
Sep 14, 2022 37.70 39.13 37.70 38.92 10,295,050 +1.71(+4.60%)
Sep 13, 2022 38.28 38.76 36.98 37.21 11,500,092 -1.63(-4.18%)
Sep 12, 2022 38.72 39.15 38.30 38.84 9,235,625 +0.48(+1.26%)
Sep 09, 2022 37.77 38.56 37.40 38.35 9,957,328 +1.43(+3.88%)
Sep 08, 2022 36.17 37.25 35.95 36.92 15,178,325 +1.07(+3.00%)
Sep 07, 2022 35.25 35.96 34.81 35.85 12,158,127 -0.29(-0.80%)
Sep 06, 2022 36.99 37.27 35.93 36.14 11,149,683 -0.52(-1.41%)
Sep 02, 2022 36.68 37.19 36.10 36.66 11,814,122 +1.17(+3.31%)
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.