Skip to main content

Schlumberger Ltd (NY: SLB )

54.91 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.01 18.05 17.49 17.56 14,722,136 -0.38(-2.11%)
Aug 28, 2020 17.36 17.97 17.33 17.93 13,658,435 +0.62(+3.57%)
Aug 27, 2020 17.32 17.43 17.03 17.32 9,254,790 +0.07(+0.43%)
Aug 26, 2020 17.76 17.80 17.21 17.24 8,635,889 -0.54(-3.06%)
Aug 25, 2020 18.44 18.45 17.65 17.79 11,922,282 -0.27(-1.48%)
Aug 24, 2020 17.29 18.22 17.24 18.05 9,421,946 +0.90(+5.22%)
Aug 21, 2020 17.13 17.27 16.96 17.16 9,652,166 -0.18(-1.01%)
Aug 20, 2020 17.91 18.08 17.33 17.33 11,086,132 -0.88(-4.82%)
Aug 19, 2020 18.23 18.59 18.13 18.21 8,721,835 -0.05(-0.25%)
Aug 18, 2020 18.34 18.61 18.17 18.26 8,494,713 -0.22(-1.20%)
Aug 17, 2020 18.42 18.69 18.34 18.48 9,375,399 -0.06(-0.30%)
Aug 14, 2020 18.17 18.62 18.09 18.53 7,894,076 +0.18(+1.01%)
Aug 13, 2020 18.74 18.74 18.22 18.35 9,258,165 -0.45(-2.41%)
Aug 12, 2020 19.08 19.17 18.29 18.80 15,767,676 +0.06(+0.30%)
Aug 11, 2020 19.26 19.64 18.65 18.75 13,398,002 +0.07(+0.40%)
Aug 10, 2020 18.06 18.83 17.99 18.67 12,513,013 +0.54(+3.01%)
Aug 07, 2020 17.72 18.15 17.57 18.13 7,671,554 +0.29(+1.60%)
Aug 06, 2020 17.96 18.18 17.74 17.84 7,309,870 -0.17(-0.92%)
Aug 05, 2020 18.16 18.42 17.89 18.01 10,358,029 +0.25(+1.40%)
Aug 04, 2020 17.25 17.88 17.18 17.76 10,982,112 +0.47(+2.72%)
Aug 03, 2020 16.72 17.52 16.50 17.29 10,415,607 +0.54(+3.20%)
Jul 31, 2020 16.72 17.14 16.55 16.75 16,618,037 -0.28(-1.63%)
Jul 30, 2020 17.59 17.69 16.81 17.03 16,852,092 -0.91(-5.10%)
Jul 29, 2020 17.64 17.99 17.50 17.94 8,060,713 +0.26(+1.46%)
Jul 28, 2020 18.00 18.10 17.54 17.69 15,756,042 -0.49(-2.69%)
Jul 27, 2020 18.19 18.22 17.68 18.17 16,263,978 +0.18(+1.03%)
Jul 24, 2020 18.01 18.15 17.45 17.99 18,125,126 +0.17(+0.93%)
Jul 23, 2020 17.53 17.88 17.34 17.82 14,324,655 +0.12(+0.68%)
Jul 22, 2020 17.82 17.96 17.46 17.70 13,701,383 -0.36(-1.99%)
Jul 21, 2020 17.42 18.40 17.32 18.06 20,363,006 +1.03(+6.07%)
Jul 20, 2020 17.18 17.50 16.98 17.03 14,806,315 -0.17(-0.97%)
Jul 17, 2020 17.51 17.71 17.04 17.20 9,553,195 -0.18(-1.06%)
Jul 16, 2020 17.32 17.75 17.11 17.38 10,617,896 -0.07(-0.42%)
Jul 15, 2020 17.55 17.80 17.13 17.45 14,997,188 +0.47(+2.77%)
Jul 14, 2020 15.95 17.03 15.81 16.98 14,640,751 +0.93(+5.81%)
Jul 13, 2020 16.61 16.62 16.02 16.05 11,852,065 -0.38(-2.30%)
Jul 10, 2020 15.78 16.46 15.66 16.43 10,618,487 +0.61(+3.85%)
Jul 09, 2020 16.62 16.84 15.78 15.82 13,009,991 -0.87(-5.20%)
Jul 08, 2020 16.81 17.19 16.57 16.69 10,861,357 -0.10(-0.61%)
Jul 07, 2020 17.20 17.20 16.75 16.79 10,549,307 -0.53(-3.04%)
Jul 06, 2020 17.06 17.48 16.91 17.32 12,416,079 +0.71(+4.28%)
Jul 02, 2020 16.79 17.08 16.53 16.60 11,154,273 +0.24(+1.47%)
Jul 01, 2020 17.08 17.34 16.35 16.36 15,075,306 -0.62(-3.64%)
Jun 30, 2020 16.42 17.09 16.24 16.98 20,152,432 +0.35(+2.11%)
Jun 29, 2020 16.28 16.89 16.12 16.63 15,223,729 +0.53(+3.27%)
Jun 26, 2020 16.79 16.80 15.98 16.11 20,011,098 -0.91(-5.32%)
Jun 25, 2020 16.29 17.17 16.16 17.01 20,449,528 +0.52(+3.14%)
Jun 24, 2020 17.63 17.72 16.48 16.49 19,449,486 -1.58(-8.74%)
Jun 23, 2020 18.44 18.59 17.95 18.07 19,964,246 -0.23(-1.26%)
Jun 22, 2020 17.99 18.47 17.88 18.30 9,864,021 +0.10(+0.56%)
Jun 19, 2020 19.34 19.36 17.96 18.20 24,091,972 -0.43(-2.33%)
Jun 18, 2020 17.83 18.68 17.72 18.64 17,179,716 +0.32(+1.76%)
Jun 17, 2020 18.02 18.51 17.80 18.31 17,123,184 +0.26(+1.43%)
Jun 16, 2020 19.01 19.09 17.70 18.05 19,309,684 +0.21(+1.19%)
Jun 15, 2020 16.60 18.11 16.36 17.84 13,799,635 +0.30(+1.68%)
Jun 12, 2020 18.07 18.30 17.03 17.55 15,859,837 +0.45(+2.65%)
Jun 11, 2020 17.66 18.21 17.04 17.09 21,258,670 -2.26(-11.69%)
Jun 10, 2020 20.30 20.37 19.34 19.36 17,969,410 -1.43(-6.89%)
Jun 09, 2020 20.83 21.13 20.05 20.79 19,396,406 -1.05(-4.82%)
Jun 08, 2020 21.58 21.92 20.82 21.84 22,816,174 +1.53(+7.55%)
Jun 05, 2020 20.62 21.32 19.92 20.31 28,680,376 +1.53(+8.17%)
Jun 04, 2020 18.13 19.03 17.88 18.77 22,045,430 +0.66(+3.67%)
Jun 03, 2020 17.85 18.20 17.63 18.11 15,137,666 +0.69(+3.98%)
Jun 02, 2020 17.08 17.58 17.05 17.42 17,633,772 +0.51(+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.