Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.99 57.21 56.52 56.89 7,105,133 -0.05(-0.09%)
Jul 30, 2018 56.88 57.55 56.72 56.94 6,903,320 +0.45(+0.81%)
Jul 27, 2018 55.89 56.79 55.89 56.49 7,216,349 +0.15(+0.27%)
Jul 26, 2018 55.80 56.47 55.21 56.34 7,710,796 +0.91(+1.64%)
Jul 25, 2018 55.28 55.50 54.54 55.43 9,092,600 +0.22(+0.40%)
Jul 24, 2018 55.62 55.96 55.10 55.21 10,529,121 -0.19(-0.33%)
Jul 23, 2018 56.12 55.17 55.39 10,138,427 -0.29(-0.53%)
Jul 20, 2018 56.39 55.64 55.69 9,216,610 -0.70(-1.24%)
Jul 19, 2018 56.12 56.92 56.03 56.39 8,364,749 -0.12(-0.21%)
Jul 18, 2018 55.95 56.83 55.52 56.51 7,705,930 +0.27(+0.48%)
Jul 17, 2018 56.53 56.62 55.92 56.24 7,849,492 -0.57(-1.01%)
Jul 16, 2018 56.53 56.89 56.34 56.81 5,392,984 -0.56(-0.97%)
Jul 13, 2018 57.09 57.58 56.80 57.37 5,467,469 +0.51(+0.90%)
Jul 12, 2018 57.85 57.90 56.46 56.85 7,377,562 -0.73(-1.27%)
Jul 11, 2018 57.83 58.38 57.38 57.58 8,896,061 -0.97(-1.65%)
Jul 10, 2018 58.06 58.65 57.94 58.55 7,524,987 +0.97(+1.68%)
Jul 09, 2018 56.88 57.82 56.88 57.58 6,206,156 +1.10(+1.95%)
Jul 06, 2018 55.58 56.67 55.38 56.48 5,110,318 +0.51(+0.90%)
Jul 05, 2018 55.93 56.41 55.56 55.97 7,697,386 +0.50(+0.90%)
Jul 03, 2018 55.48 55.48 55.48 0 +0.53(+0.97%)
Jul 02, 2018 55.99 56.22 54.78 54.95 11,161,302 -1.53(-2.72%)
Jun 29, 2018 56.47 57.17 56.46 56.48 6,351,833 +0.02(+0.03%)
Jun 28, 2018 56.55 56.65 55.84 56.46 6,915,108 +0.17(+0.30%)
Jun 27, 2018 56.24 57.04 56.00 56.30 8,135,943 +0.67(+1.20%)
Jun 26, 2018 55.11 55.86 54.80 55.63 6,666,656 +0.50(+0.90%)
Jun 25, 2018 55.86 55.92 54.68 55.13 9,029,841 -0.97(-1.73%)
Jun 22, 2018 56.56 57.26 55.95 56.10 13,312,533 +1.51(+2.76%)
Jun 21, 2018 55.12 55.25 54.36 54.59 7,561,479 -0.64(-1.16%)
Jun 20, 2018 55.56 55.67 55.01 55.23 8,980,588 -0.13(-0.23%)
Jun 19, 2018 55.62 55.74 54.94 55.36 13,740,324 -1.13(-2.00%)
Jun 18, 2018 55.83 56.71 55.78 56.49 7,250,875 +0.18(+0.31%)
Jun 15, 2018 57.58 56.07 56.31 17,914,090 -1.26(-2.20%)
Jun 14, 2018 57.43 57.78 57.01 57.58 8,428,745 +0.30(+0.53%)
Jun 13, 2018 57.10 57.93 56.82 57.27 8,495,888 -0.53(-0.92%)
Jun 12, 2018 58.98 59.38 57.41 57.80 11,468,832 -1.07(-1.82%)
Jun 11, 2018 58.54 59.35 58.23 58.87 8,272,697 +0.37(+0.63%)
Jun 08, 2018 58.90 59.06 58.11 58.50 6,082,517 -0.14(-0.24%)
Jun 07, 2018 58.45 59.23 58.25 58.65 9,886,568 +0.60(+1.03%)
Jun 06, 2018 58.19 57.36 58.05 7,580,939 +0.36(+0.63%)
Jun 05, 2018 57.71 58.02 57.21 57.69 8,376,283 -0.09(-0.16%)
Jun 04, 2018 57.85 58.13 57.45 57.78 9,688,006 +0.09(+0.16%)
Jun 01, 2018 57.42 57.79 57.19 57.69 7,785,605 +0.24(+0.42%)
May 31, 2018 57.79 57.99 57.09 57.44 9,947,573 -0.68(-1.17%)
May 30, 2018 57.49 58.41 57.26 58.12 9,217,001 +1.18(+2.07%)
May 29, 2018 56.57 57.19 56.19 56.94 10,003,038 -0.44(-0.77%)
May 25, 2018 57.38 57.38 57.38 0 -2.19(-3.68%)
May 24, 2018 60.73 60.83 59.47 59.58 10,338,656 -1.87(-3.04%)
May 23, 2018 61.07 61.46 60.52 61.44 6,858,421 -0.23(-0.38%)
May 22, 2018 62.74 62.95 61.39 61.68 7,030,407 -1.09(-1.73%)
May 21, 2018 62.55 62.79 61.87 62.76 5,547,954 +0.62(+1.00%)
May 18, 2018 62.06 62.62 62.04 62.14 6,832,372 -0.12(-0.19%)
May 17, 2018 61.48 63.10 61.47 62.26 12,941,409 +1.10(+1.81%)
May 16, 2018 59.89 61.24 59.89 61.16 8,513,491 +1.26(+2.11%)
May 15, 2018 59.81 60.02 59.32 59.89 4,269,615 +0.00(+0.00%)
May 14, 2018 59.54 60.27 59.53 59.89 6,147,357 +0.43(+0.73%)
May 11, 2018 59.67 59.84 59.29 59.46 6,514,177 -0.03(-0.06%)
May 10, 2018 59.74 59.87 58.75 59.49 6,754,500 +0.20(+0.34%)
May 09, 2018 58.98 60.04 58.91 59.29 9,293,834 +1.12(+1.93%)
May 08, 2018 58.10 58.24 56.63 58.17 7,340,757 +0.28(+0.48%)
May 07, 2018 57.92 59.26 57.79 57.90 7,645,770 +0.35(+0.61%)
May 04, 2018 56.46 57.87 56.16 57.54 6,719,417 +0.89(+1.58%)
May 03, 2018 57.29 57.37 55.95 56.65 7,846,077 -0.79(-1.37%)
May 02, 2018 56.87 57.87 56.80 57.44 7,722,178 +0.22(+0.38%)
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.