Skip to main content

Schlumberger Ltd (NY: SLB )

52.79 +1.03 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.09 37.03 35.62 36.86 12,370,118 +1.31(+3.70%)
Jul 28, 2022 36.47 36.73 35.08 35.55 10,340,193 -0.62(-1.71%)
Jul 27, 2022 35.87 36.45 35.38 36.16 11,125,496 +0.73(+2.05%)
Jul 26, 2022 36.63 36.94 34.89 35.44 17,311,492 -0.57(-1.58%)
Jul 25, 2022 35.49 36.09 34.85 36.00 13,180,286 +1.09(+3.14%)
Jul 22, 2022 35.25 36.32 34.69 34.91 19,839,256 +1.43(+4.28%)
Jul 21, 2022 32.83 33.49 32.11 33.48 14,644,059 -0.51(-1.49%)
Jul 20, 2022 33.40 34.09 33.11 33.98 10,028,247 -0.08(-0.23%)
Jul 19, 2022 32.93 34.18 32.93 34.06 10,913,418 +1.09(+3.29%)
Jul 18, 2022 33.05 33.42 32.75 32.98 11,545,925 +0.83(+2.57%)
Jul 15, 2022 31.91 32.21 31.20 32.15 10,721,924 +0.97(+3.10%)
Jul 14, 2022 30.86 31.30 30.51 31.19 14,895,514 -0.96(-2.97%)
Jul 13, 2022 32.03 33.28 31.87 32.14 9,179,416 -0.44(-1.34%)
Jul 12, 2022 32.02 33.03 31.94 32.58 10,327,004 -0.64(-1.92%)
Jul 11, 2022 33.47 33.81 32.93 33.22 8,960,822 -0.95(-2.77%)
Jul 08, 2022 34.75 35.06 33.72 34.16 11,078,828 -0.06(-0.17%)
Jul 07, 2022 33.78 34.77 33.62 34.22 10,124,014 +1.64(+5.04%)
Jul 06, 2022 32.74 33.47 31.48 32.58 13,088,003 -0.60(-1.80%)
Jul 05, 2022 34.37 34.99 32.55 33.18 17,725,384 -2.31(-6.51%)
Jul 01, 2022 35.79 35.87 33.95 35.49 10,885,019 -0.11(-0.31%)
Jun 30, 2022 35.20 36.77 35.16 35.60 15,403,211 -0.42(-1.16%)
Jun 29, 2022 37.35 37.46 35.78 36.01 12,530,504 -0.79(-2.14%)
Jun 28, 2022 36.64 37.56 36.30 36.80 13,979,701 +1.08(+3.01%)
Jun 27, 2022 35.62 35.81 34.76 35.73 29,560,130 +0.83(+2.37%)
Jun 24, 2022 35.06 36.33 34.50 34.90 23,016,488 +0.08(+0.23%)
Jun 23, 2022 37.50 37.59 34.21 34.82 28,333,608 -2.53(-6.77%)
Jun 22, 2022 36.30 38.14 35.92 37.35 17,415,524 -1.29(-3.35%)
Jun 21, 2022 37.72 39.09 37.44 38.64 18,256,230 +2.17(+5.95%)
Jun 17, 2022 38.42 38.97 36.30 36.47 32,432,130 -1.83(-4.78%)
Jun 16, 2022 40.34 40.47 38.14 38.30 21,691,118 -3.03(-7.32%)
Jun 15, 2022 43.39 43.39 40.96 41.33 15,161,063 -1.69(-3.93%)
Jun 14, 2022 44.83 45.20 42.31 43.02 13,548,501 -1.10(-2.48%)
Jun 13, 2022 45.11 45.35 43.35 44.12 12,527,881 -2.88(-6.12%)
Jun 10, 2022 46.95 47.66 46.31 46.99 11,352,099 -0.93(-1.93%)
Jun 09, 2022 48.57 48.93 47.88 47.92 11,539,266 -1.42(-2.88%)
Jun 08, 2022 48.77 49.60 47.86 49.34 15,168,928 +0.64(+1.31%)
Jun 07, 2022 46.78 48.85 46.65 48.71 14,798,700 +1.70(+3.62%)
Jun 06, 2022 47.57 47.78 46.66 47.00 6,725,805 -0.25(-0.53%)
Jun 03, 2022 46.20 47.51 46.12 47.25 8,895,269 +1.16(+2.53%)
Jun 02, 2022 46.50 46.65 45.71 46.09 8,190,092 -0.38(-0.81%)
Jun 01, 2022 46.82 47.11 45.79 46.47 15,272,372 +0.72(+1.57%)
May 31, 2022 48.47 48.47 45.22 45.75 28,839,352 -2.07(-4.32%)
May 27, 2022 45.88 48.02 45.75 47.81 14,066,165 +1.51(+3.26%)
May 26, 2022 45.13 46.69 45.09 46.31 16,456,326 +1.63(+3.64%)
May 25, 2022 43.34 44.94 43.21 44.68 17,342,622 +1.14(+2.62%)
May 24, 2022 42.62 43.84 42.11 43.54 11,351,276 +0.09(+0.21%)
May 23, 2022 41.57 43.63 41.12 43.45 13,397,793 +2.67(+6.54%)
May 20, 2022 41.05 41.72 40.10 40.78 9,871,316 +0.27(+0.66%)
May 19, 2022 39.71 41.08 39.68 40.51 12,222,449 -0.28(-0.68%)
May 18, 2022 42.98 43.16 40.19 40.79 9,812,955 -1.81(-4.24%)
May 17, 2022 42.17 43.07 42.06 42.60 10,017,141 +0.80(+1.92%)
May 16, 2022 40.52 42.23 40.50 41.79 10,266,252 +1.39(+3.44%)
May 13, 2022 39.36 40.49 39.25 40.41 9,880,050 +1.70(+4.38%)
May 12, 2022 37.67 38.75 36.78 38.71 13,544,900 +0.65(+1.72%)
May 11, 2022 38.10 39.60 37.94 38.05 11,663,402 +0.48(+1.27%)
May 10, 2022 38.15 38.82 36.66 37.58 11,154,950 -0.15(-0.39%)
May 09, 2022 41.50 41.82 37.72 37.73 14,962,957 -4.95(-11.60%)
May 06, 2022 42.23 43.24 41.17 42.68 12,498,650 +0.94(+2.26%)
May 05, 2022 42.88 43.07 41.08 41.73 16,416,312 -0.52(-1.22%)
May 04, 2022 40.95 42.34 40.11 42.25 11,807,955 +2.43(+6.10%)
May 03, 2022 38.67 40.15 38.59 39.82 8,955,446 +1.03(+2.66%)
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.