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 (%)
Mar 31, 2022 39.99 40.68 39.56 39.63 12,111,583 -0.86(-2.13%)
Mar 30, 2022 41.09 41.68 40.24 40.49 10,633,979 -0.40(-0.99%)
Mar 29, 2022 38.84 41.06 38.55 40.90 13,765,351 +0.86(+2.16%)
Mar 28, 2022 40.87 40.90 39.75 40.03 14,576,140 -1.87(-4.46%)
Mar 25, 2022 40.74 41.92 40.55 41.90 12,775,598 +1.00(+2.44%)
Mar 24, 2022 40.76 41.94 40.59 40.90 16,960,934 +0.22(+0.54%)
Mar 23, 2022 40.41 41.13 40.28 40.68 20,813,324 +1.16(+2.94%)
Mar 22, 2022 39.52 40.30 39.21 39.52 16,135,845 +0.01(+0.02%)
Mar 21, 2022 39.01 39.80 38.87 39.51 20,098,818 +1.40(+3.67%)
Mar 18, 2022 37.84 38.65 37.55 38.11 29,466,756 +0.21(+0.56%)
Mar 17, 2022 37.17 38.21 36.75 37.90 39,593,888 +1.56(+4.30%)
Mar 16, 2022 37.77 38.26 36.07 36.34 28,660,746 -1.32(-3.52%)
Mar 15, 2022 38.20 38.90 37.12 37.66 17,964,426 -2.20(-5.51%)
Mar 14, 2022 40.35 40.36 39.18 39.86 14,999,457 -1.30(-3.15%)
Mar 11, 2022 40.94 41.92 40.71 41.15 13,813,361 -0.48(-1.15%)
Mar 10, 2022 41.35 41.94 40.38 41.63 16,150,780 +0.81(+1.97%)
Mar 09, 2022 41.62 42.48 39.81 40.83 31,629,992 -2.42(-5.59%)
Mar 08, 2022 41.30 44.39 41.30 43.25 42,796,240 +2.86(+7.08%)
Mar 07, 2022 37.88 41.63 37.78 40.39 31,033,864 +3.03(+8.12%)
Mar 04, 2022 36.60 37.48 36.17 37.36 23,895,962 +0.40(+1.09%)
Mar 03, 2022 37.06 37.73 35.99 36.95 23,806,318 -0.69(-1.83%)
Mar 02, 2022 37.00 37.86 36.64 37.64 16,884,786 +1.51(+4.17%)
Mar 01, 2022 38.03 38.30 35.18 36.14 21,454,374 -1.51(-4.00%)
Feb 28, 2022 37.30 37.67 36.42 37.64 15,573,435 -0.20(-0.53%)
Feb 25, 2022 36.88 37.98 37.16 37.84 11,864,901 +1.08(+2.95%)
Feb 24, 2022 38.12 38.35 35.78 36.76 22,517,560 -1.36(-3.57%)
Feb 23, 2022 38.18 38.74 37.79 38.12 9,861,978 +0.18(+0.48%)
Feb 22, 2022 39.74 39.87 37.37 37.94 21,817,904 -0.63(-1.64%)
Feb 18, 2022 38.57 0 -0.86(-2.19%)
Feb 17, 2022 39.42 39.86 39.15 39.44 9,930,627 -0.56(-1.39%)
Feb 16, 2022 39.01 40.90 39.00 39.99 22,140,306 +1.53(+3.99%)
Feb 15, 2022 36.88 38.54 36.57 38.46 15,557,779 +0.76(+2.01%)
Feb 14, 2022 38.76 38.78 37.41 37.70 13,341,175 -1.27(-3.25%)
Feb 11, 2022 37.81 39.08 37.50 38.97 16,192,558 +1.39(+3.70%)
Feb 10, 2022 37.59 38.91 37.36 37.58 11,550,363 -0.22(-0.58%)
Feb 09, 2022 37.42 38.10 37.28 37.80 13,000,003 +0.48(+1.29%)
Feb 08, 2022 38.42 38.51 37.01 37.32 14,150,435 -1.19(-3.10%)
Feb 07, 2022 36.57 39.09 36.38 38.51 21,459,838 +1.68(+4.57%)
Feb 04, 2022 37.32 37.87 36.83 36.83 20,866,780 -0.07(-0.18%)
Feb 03, 2022 37.71 36.73 36.90 12,861,535 -0.64(-1.71%)
Feb 02, 2022 37.84 37.84 36.95 37.54 17,097,176 -0.26(-0.68%)
Feb 01, 2022 37.08 38.12 36.76 37.79 19,644,800 +0.43(+1.15%)
Jan 31, 2022 37.52 37.85 37.36 17,193,978 -0.58(-1.54%)
Jan 28, 2022 37.22 38.58 37.00 37.95 18,984,124 +0.78(+2.11%)
Jan 27, 2022 38.50 39.25 36.55 37.16 25,463,534 -0.90(-2.36%)
Jan 26, 2022 37.35 38.52 36.74 38.06 27,166,522 +0.97(+2.60%)
Jan 25, 2022 34.92 37.30 34.20 37.10 25,267,680 +2.09(+5.98%)
Jan 24, 2022 33.75 35.08 33.17 35.00 18,776,578 +0.23(+0.66%)
Jan 21, 2022 35.91 35.96 34.12 34.77 16,482,048 -0.66(-1.86%)
Jan 20, 2022 35.07 36.66 35.07 35.43 15,381,960 -0.05(-0.13%)
Jan 19, 2022 36.18 36.33 35.03 35.48 11,660,482 -0.42(-1.17%)
Jan 18, 2022 36.45 36.85 35.38 35.90 19,973,780 -0.26(-0.71%)
Jan 14, 2022 36.16 0 +1.57(+4.53%)
Jan 13, 2022 34.88 35.50 34.46 34.59 13,383,119 -0.27(-0.77%)
Jan 12, 2022 34.92 35.15 34.38 34.86 13,797,803 -0.03(-0.08%)
Jan 11, 2022 33.85 34.93 33.69 34.89 16,011,357 +1.30(+3.87%)
Jan 10, 2022 33.44 33.84 32.97 33.59 16,223,071 +0.09(+0.26%)
Jan 07, 2022 32.53 33.60 32.52 33.50 14,989,670 +0.94(+2.88%)
Jan 06, 2022 32.87 32.92 31.98 32.56 11,671,439 +0.76(+2.38%)
Jan 05, 2022 32.15 32.58 31.79 31.81 16,569,897 +0.00(+0.00%)
Jan 04, 2022 30.74 32.06 30.73 31.81 18,769,984 +1.47(+4.85%)
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.