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 (%)
May 29, 2020 17.01 17.18 16.32 16.94 22,917,206 -0.29(-1.70%)
May 28, 2020 17.56 17.76 17.10 17.23 11,312,415 -0.24(-1.36%)
May 27, 2020 17.33 17.67 16.68 17.47 15,018,361 +0.60(+3.53%)
May 26, 2020 16.79 17.12 16.67 16.88 12,820,522 +0.75(+4.66%)
May 22, 2020 16.12 16.25 15.67 16.12 10,875,196 -0.19(-1.18%)
May 21, 2020 16.71 16.97 16.09 16.32 19,115,674 -0.39(-2.31%)
May 20, 2020 16.02 16.74 15.87 16.70 15,416,555 +1.01(+6.43%)
May 19, 2020 16.34 16.38 15.64 15.69 13,926,970 -0.77(-4.68%)
May 18, 2020 15.63 16.59 15.59 16.46 24,705,984 +1.83(+12.54%)
May 15, 2020 14.66 15.14 14.52 14.63 11,281,978 -0.14(-0.93%)
May 14, 2020 14.22 15.16 13.89 14.77 14,522,397 +0.23(+1.58%)
May 13, 2020 15.47 15.56 14.45 14.54 17,252,680 -1.13(-7.20%)
May 12, 2020 16.05 16.34 15.50 15.67 15,443,769 -0.26(-1.61%)
May 11, 2020 16.23 16.45 15.68 15.92 13,800,721 -0.63(-3.82%)
May 08, 2020 15.70 16.60 15.67 16.56 17,906,290 +1.21(+7.89%)
May 07, 2020 14.96 15.64 14.94 15.34 15,930,403 +0.83(+5.75%)
May 06, 2020 14.90 15.19 14.50 14.51 9,800,973 -0.39(-2.65%)
May 05, 2020 15.56 15.89 14.79 14.90 17,371,184 +0.02(+0.12%)
May 04, 2020 14.00 14.91 13.86 14.89 25,159,676 +0.44(+3.05%)
May 01, 2020 14.97 15.27 14.23 14.45 20,445,002 -0.98(-6.36%)
Apr 30, 2020 16.74 16.74 15.29 15.43 28,149,980 -1.27(-7.58%)
Apr 29, 2020 15.55 16.74 15.38 16.69 21,145,090 +1.88(+12.69%)
Apr 28, 2020 15.04 15.28 14.58 14.81 19,878,196 +0.09(+0.62%)
Apr 27, 2020 14.45 15.03 13.92 14.72 19,310,652 -0.05(-0.37%)
Apr 24, 2020 15.45 15.96 14.65 14.78 24,764,680 -0.38(-2.48%)
Apr 23, 2020 14.54 15.45 14.45 15.15 22,479,530 +1.08(+7.69%)
Apr 22, 2020 14.18 14.71 13.70 14.07 22,463,172 +0.60(+4.42%)
Apr 21, 2020 13.61 14.32 13.18 13.47 24,990,920 -0.48(-3.42%)
Apr 20, 2020 12.90 14.44 12.85 13.95 23,207,312 -0.06(-0.46%)
Apr 17, 2020 13.50 14.12 13.02 14.01 37,003,708 +1.13(+8.75%)
Apr 16, 2020 13.43 13.57 12.80 12.89 19,853,736 -0.62(-4.62%)
Apr 15, 2020 13.46 13.74 12.86 13.51 24,726,528 -0.74(-5.21%)
Apr 14, 2020 14.68 15.09 14.17 14.25 22,036,306 -0.38(-2.57%)
Apr 13, 2020 15.24 15.43 14.40 14.63 18,249,172 -0.48(-3.16%)
Apr 09, 2020 16.86 17.06 14.56 15.11 27,374,046 -0.74(-4.69%)
Apr 08, 2020 15.50 15.95 15.07 15.85 17,479,830 +0.74(+4.92%)
Apr 07, 2020 15.53 16.23 14.90 15.11 31,715,074 +0.73(+5.10%)
Apr 06, 2020 13.72 14.50 13.33 14.37 26,780,986 +1.27(+9.66%)
Apr 03, 2020 13.28 13.39 12.64 13.11 27,063,862 +0.38(+2.95%)
Apr 02, 2020 12.02 13.75 11.88 12.73 37,037,784 +1.18(+10.25%)
Apr 01, 2020 12.01 12.10 11.15 11.55 27,685,266 -0.83(-6.67%)
Mar 31, 2020 12.73 12.74 12.20 12.37 28,082,830 +0.19(+1.58%)
Mar 30, 2020 12.24 12.56 11.88 12.18 28,326,398 -0.44(-3.49%)
Mar 27, 2020 13.34 13.48 12.60 12.62 23,762,064 -1.61(-11.34%)
Mar 26, 2020 13.31 14.35 13.19 14.23 24,185,000 +0.84(+6.30%)
Mar 25, 2020 13.75 14.56 12.46 13.39 26,380,806 -0.05(-0.34%)
Mar 24, 2020 12.42 13.69 12.38 13.44 28,141,304 +1.67(+14.19%)
Mar 23, 2020 13.00 13.24 11.56 11.77 26,581,718 -1.33(-10.15%)
Mar 20, 2020 13.12 13.37 12.02 13.10 35,842,996 +0.38(+2.96%)
Mar 19, 2020 11.16 13.10 10.89 12.72 27,744,770 +1.67(+15.10%)
Mar 18, 2020 11.92 12.58 10.91 11.05 30,734,252 -1.79(-13.93%)
Mar 17, 2020 13.34 13.35 12.02 12.84 27,837,776 -0.38(-2.84%)
Mar 16, 2020 12.86 14.71 12.16 13.22 27,221,590 -1.61(-10.83%)
Mar 13, 2020 14.42 14.83 13.13 14.82 31,816,492 +1.60(+12.07%)
Mar 12, 2020 14.33 15.31 13.22 13.23 52,239,912 -2.71(-17.03%)
Mar 11, 2020 15.89 16.64 15.64 15.94 36,298,680 -0.74(-4.45%)
Mar 10, 2020 17.56 17.64 15.71 16.68 44,020,836 +0.89(+5.63%)
Mar 09, 2020 16.42 16.42 11.84 15.79 93,919,400 -6.08(-27.80%)
Mar 06, 2020 22.82 23.08 21.57 21.88 25,941,202 -1.82(-7.67%)
Mar 05, 2020 23.97 24.08 23.15 23.69 17,174,482 -1.15(-4.62%)
Mar 04, 2020 24.96 25.11 24.09 24.84 17,610,544 +0.25(+1.01%)
Mar 03, 2020 25.33 25.60 24.09 24.59 24,005,338 -0.90(-3.53%)
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.