Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.83 50.14 48.77 49.80 19,903,450 +0.48(+0.98%)
Nov 29, 2022 48.88 49.64 48.24 49.32 11,188,575 +1.13(+2.35%)
Nov 28, 2022 47.83 49.10 47.41 48.19 15,938,535 -0.92(-1.87%)
Nov 25, 2022 49.40 49.77 48.81 49.10 5,125,863 -0.57(-1.15%)
Nov 23, 2022 50.67 51.09 49.33 49.67 10,830,843 -2.14(-4.14%)
Nov 22, 2022 51.22 51.95 50.07 51.82 9,283,907 +1.32(+2.62%)
Nov 21, 2022 49.50 50.90 47.20 50.50 19,473,202 -1.13(-2.19%)
Nov 18, 2022 50.09 51.79 49.15 51.63 12,566,769 +0.59(+1.15%)
Nov 17, 2022 50.24 51.07 49.67 51.04 10,215,386 -0.15(-0.30%)
Nov 16, 2022 52.31 52.75 50.82 51.19 13,866,099 -1.62(-3.07%)
Nov 15, 2022 52.60 53.13 51.76 52.81 9,848,677 +0.58(+1.11%)
Nov 14, 2022 52.77 54.14 52.04 52.23 9,408,579 -0.72(-1.37%)
Nov 11, 2022 52.35 53.38 52.33 52.96 15,242,359 +1.66(+3.24%)
Nov 10, 2022 51.96 52.32 50.67 51.30 13,561,151 +0.03(+0.06%)
Nov 09, 2022 52.25 52.25 51.00 51.27 22,568,596 -1.56(-2.96%)
Nov 08, 2022 52.95 53.24 52.34 52.83 15,783,318 -0.12(-0.22%)
Nov 07, 2022 51.20 53.24 51.02 52.95 20,623,186 +1.65(+3.22%)
Nov 04, 2022 51.54 52.20 50.46 51.30 17,353,494 +1.26(+2.51%)
Nov 03, 2022 48.89 50.36 48.79 50.04 16,318,222 +0.64(+1.29%)
Nov 02, 2022 49.53 50.60 48.98 49.40 12,308,100 -0.40(-0.80%)
Nov 01, 2022 50.91 51.14 49.75 49.80 12,351,238 -0.46(-0.92%)
Oct 31, 2022 48.31 50.64 48.31 50.26 17,248,992 +1.53(+3.13%)
Oct 28, 2022 49.31 49.95 48.08 48.74 16,326,983 -1.19(-2.38%)
Oct 27, 2022 51.20 51.78 49.75 49.93 18,939,704 -0.48(-0.96%)
Oct 26, 2022 51.13 52.06 50.37 50.41 18,878,816 -0.28(-0.55%)
Oct 25, 2022 50.13 50.89 49.47 50.69 19,596,918 +0.31(+0.61%)
Oct 24, 2022 48.36 50.73 47.97 50.38 28,254,658 +1.68(+3.45%)
Oct 21, 2022 45.38 48.82 45.20 48.70 36,593,448 +4.56(+10.33%)
Oct 20, 2022 44.44 44.66 43.70 44.14 16,454,952 +0.21(+0.48%)
Oct 19, 2022 42.51 44.07 42.35 43.93 17,447,978 +2.04(+4.87%)
Oct 18, 2022 41.95 42.48 41.11 41.89 10,076,008 +0.48(+1.17%)
Oct 17, 2022 41.54 41.94 40.78 41.41 10,692,681 +0.68(+1.66%)
Oct 14, 2022 42.06 42.60 40.66 40.73 11,916,282 -1.96(-4.59%)
Oct 13, 2022 40.39 42.83 40.36 42.69 16,938,098 +2.10(+5.16%)
Oct 12, 2022 40.09 40.89 39.80 40.59 11,667,210 +0.25(+0.62%)
Oct 11, 2022 39.87 40.85 39.71 40.34 10,842,767 -0.36(-0.88%)
Oct 10, 2022 40.89 41.56 40.18 40.70 10,744,287 -0.44(-1.08%)
Oct 07, 2022 41.09 41.66 40.26 41.14 16,514,277 +0.10(+0.24%)
Oct 06, 2022 39.98 41.39 39.82 41.05 16,978,342 +0.89(+2.21%)
Oct 05, 2022 37.80 40.51 37.80 40.16 29,090,330 +2.37(+6.26%)
Oct 04, 2022 37.84 38.49 37.28 37.79 16,839,152 +0.79(+2.14%)
Oct 03, 2022 36.30 37.22 36.05 37.00 14,469,099 +2.32(+6.69%)
Sep 30, 2022 34.27 35.37 34.07 34.68 15,868,397 -0.07(-0.19%)
Sep 29, 2022 33.96 34.79 33.14 34.75 12,617,310 +0.51(+1.50%)
Sep 28, 2022 33.24 34.43 32.94 34.24 12,632,723 +1.41(+4.30%)
Sep 27, 2022 33.43 34.10 32.71 32.83 13,162,766 +0.12(+0.35%)
Sep 26, 2022 33.76 34.15 32.65 32.71 12,427,461 -1.10(-3.26%)
Sep 23, 2022 35.02 35.22 33.21 33.81 18,033,050 -3.12(-8.45%)
Sep 22, 2022 36.81 37.42 36.56 36.93 13,326,352 +0.63(+1.73%)
Sep 21, 2022 37.78 38.09 36.28 36.30 9,474,070 -0.89(-2.39%)
Sep 20, 2022 37.40 37.43 36.75 37.19 9,689,054 -0.45(-1.21%)
Sep 19, 2022 35.91 37.70 35.83 37.65 7,630,257 +0.58(+1.56%)
Sep 16, 2022 37.97 38.04 36.36 37.07 17,483,732 -1.22(-3.18%)
Sep 15, 2022 38.02 38.68 37.82 38.28 10,295,202 -0.59(-1.52%)
Sep 14, 2022 37.66 39.08 37.66 38.87 10,308,146 +1.71(+4.60%)
Sep 13, 2022 38.23 38.71 36.93 37.16 11,514,721 -1.62(-4.18%)
Sep 12, 2022 38.67 39.10 38.25 38.79 9,247,373 +0.48(+1.26%)
Sep 09, 2022 37.72 38.51 37.35 38.30 9,969,994 +1.43(+3.88%)
Sep 08, 2022 36.12 37.20 35.91 36.87 15,197,632 +1.07(+3.00%)
Sep 07, 2022 35.20 35.92 34.77 35.80 12,173,593 -0.29(-0.80%)
Sep 06, 2022 36.94 37.22 35.88 36.09 11,163,866 -0.52(-1.41%)
Sep 02, 2022 36.64 37.14 36.05 36.61 11,829,149 +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.