Skip to main content

Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.83 50.14 48.76 49.80 19,904,356 +0.48(+0.98%)
Nov 29, 2022 48.88 49.64 48.23 49.32 11,189,085 +1.13(+2.35%)
Nov 28, 2022 47.83 49.10 47.41 48.18 15,939,261 -0.92(-1.87%)
Nov 25, 2022 49.40 49.77 48.81 49.10 5,126,096 -0.57(-1.15%)
Nov 23, 2022 50.67 51.09 49.32 49.67 10,831,336 -2.14(-4.14%)
Nov 22, 2022 51.22 51.94 50.07 51.82 9,284,329 +1.32(+2.62%)
Nov 21, 2022 49.50 50.89 47.20 50.49 19,474,088 -1.13(-2.19%)
Nov 18, 2022 50.09 51.79 49.15 51.62 12,567,341 +0.59(+1.15%)
Nov 17, 2022 50.23 51.06 49.67 51.03 10,215,851 -0.15(-0.30%)
Nov 16, 2022 52.31 52.75 50.82 51.19 13,866,730 -1.62(-3.07%)
Nov 15, 2022 52.60 53.13 51.76 52.81 9,849,125 +0.58(+1.11%)
Nov 14, 2022 52.76 54.14 52.04 52.23 9,409,007 -0.72(-1.37%)
Nov 11, 2022 52.35 53.38 52.32 52.96 15,243,054 +1.66(+3.24%)
Nov 10, 2022 51.96 52.32 50.67 51.30 13,561,768 +0.03(+0.06%)
Nov 09, 2022 52.25 52.25 51.00 51.27 22,569,624 -1.56(-2.96%)
Nov 08, 2022 52.95 53.24 52.34 52.83 15,784,037 -0.12(-0.22%)
Nov 07, 2022 51.20 53.24 51.02 52.95 20,624,126 +1.65(+3.22%)
Nov 04, 2022 51.54 52.19 50.45 51.30 17,354,284 +1.26(+2.51%)
Nov 03, 2022 48.89 50.36 48.78 50.04 16,318,965 +0.64(+1.29%)
Nov 02, 2022 49.53 50.60 48.98 49.40 12,308,660 -0.40(-0.80%)
Nov 01, 2022 50.91 51.14 49.75 49.80 12,351,800 -0.46(-0.92%)
Oct 31, 2022 48.31 50.64 48.31 50.26 17,249,778 +1.53(+3.13%)
Oct 28, 2022 49.31 49.95 48.08 48.74 16,327,727 -1.19(-2.38%)
Oct 27, 2022 51.20 51.77 49.75 49.92 18,940,566 -0.48(-0.96%)
Oct 26, 2022 51.13 52.06 50.37 50.41 18,879,676 -0.28(-0.55%)
Oct 25, 2022 50.13 50.89 49.47 50.69 19,597,812 +0.31(+0.61%)
Oct 24, 2022 48.36 50.73 47.97 50.38 28,255,944 +1.68(+3.45%)
Oct 21, 2022 45.37 48.82 45.20 48.70 36,595,116 +4.56(+10.33%)
Oct 20, 2022 44.44 44.66 43.70 44.14 16,455,702 +0.21(+0.48%)
Oct 19, 2022 42.50 44.07 42.35 43.92 17,448,772 +2.04(+4.87%)
Oct 18, 2022 41.94 42.48 41.11 41.89 10,076,467 +0.48(+1.17%)
Oct 17, 2022 41.54 41.93 40.78 41.40 10,693,168 +0.68(+1.66%)
Oct 14, 2022 42.06 42.60 40.66 40.73 11,916,824 -1.96(-4.59%)
Oct 13, 2022 40.39 42.82 40.36 42.69 16,938,868 +2.10(+5.16%)
Oct 12, 2022 40.09 40.89 39.80 40.59 11,667,741 +0.25(+0.62%)
Oct 11, 2022 39.87 40.85 39.70 40.34 10,843,261 -0.36(-0.88%)
Oct 10, 2022 40.89 41.56 40.18 40.70 10,744,777 -0.44(-1.08%)
Oct 07, 2022 41.08 41.65 40.26 41.14 16,515,029 +0.10(+0.24%)
Oct 06, 2022 39.97 41.38 39.82 41.05 16,979,114 +0.89(+2.21%)
Oct 05, 2022 37.80 40.51 37.80 40.16 29,091,654 +2.37(+6.26%)
Oct 04, 2022 37.84 38.49 37.28 37.79 16,839,918 +0.79(+2.14%)
Oct 03, 2022 36.30 37.22 36.05 37.00 14,469,758 +2.32(+6.69%)
Sep 30, 2022 34.26 35.37 34.07 34.68 15,869,120 -0.07(-0.19%)
Sep 29, 2022 33.96 34.79 33.13 34.75 12,617,885 +0.51(+1.50%)
Sep 28, 2022 33.24 34.42 32.94 34.24 12,633,299 +1.41(+4.30%)
Sep 27, 2022 33.42 34.10 32.71 32.83 13,163,365 +0.12(+0.35%)
Sep 26, 2022 33.76 34.15 32.65 32.71 12,428,027 -1.10(-3.26%)
Sep 23, 2022 35.02 35.22 33.21 33.81 18,033,870 -3.12(-8.45%)
Sep 22, 2022 36.81 37.42 36.55 36.93 13,326,959 +0.63(+1.73%)
Sep 21, 2022 37.78 38.09 36.27 36.30 9,474,501 -0.89(-2.39%)
Sep 20, 2022 37.39 37.43 36.75 37.19 9,689,495 -0.45(-1.21%)
Sep 19, 2022 35.91 37.70 35.83 37.65 7,630,605 +0.58(+1.56%)
Sep 16, 2022 37.96 38.04 36.36 37.07 17,484,528 -1.22(-3.18%)
Sep 15, 2022 38.02 38.68 37.82 38.28 10,295,670 -0.59(-1.52%)
Sep 14, 2022 37.66 39.08 37.66 38.87 10,308,615 +1.71(+4.60%)
Sep 13, 2022 38.23 38.71 36.93 37.16 11,515,245 -1.62(-4.18%)
Sep 12, 2022 38.67 39.10 38.24 38.79 9,247,794 +0.48(+1.26%)
Sep 09, 2022 37.72 38.51 37.35 38.30 9,970,448 +1.43(+3.88%)
Sep 08, 2022 36.12 37.20 35.91 36.87 15,198,325 +1.07(+2.99%)
Sep 07, 2022 35.20 35.92 34.77 35.80 12,174,147 -0.29(-0.80%)
Sep 06, 2022 36.94 37.22 35.88 36.09 11,164,374 -0.52(-1.41%)
Sep 02, 2022 36.64 37.14 36.05 36.61 11,829,687 +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.