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 (%)
Aug 31, 2022 36.37 37.70 35.91 36.73 12,863,307 -0.51(-1.37%)
Aug 30, 2022 38.16 38.22 36.81 37.24 12,773,887 -1.64(-4.21%)
Aug 29, 2022 37.84 39.32 37.61 38.88 12,108,367 +0.92(+2.44%)
Aug 26, 2022 38.44 38.77 37.74 37.96 9,289,563 -0.72(-1.87%)
Aug 25, 2022 38.63 39.38 38.53 38.68 13,228,362 +0.25(+0.65%)
Aug 24, 2022 37.69 38.61 37.69 38.43 11,941,230 +0.53(+1.40%)
Aug 23, 2022 36.31 38.08 36.17 37.90 16,597,022 +2.35(+6.61%)
Aug 22, 2022 35.35 36.03 34.75 35.55 9,478,338 -0.19(-0.54%)
Aug 19, 2022 35.49 36.17 35.25 35.74 13,391,499 -0.01(-0.03%)
Aug 18, 2022 34.70 35.85 34.63 35.75 11,168,115 +1.67(+4.89%)
Aug 17, 2022 33.92 34.49 33.56 34.08 7,999,386 -0.17(-0.51%)
Aug 16, 2022 34.64 35.25 33.98 34.26 10,072,476 -0.17(-0.50%)
Aug 15, 2022 34.41 34.69 33.73 34.43 7,933,533 -1.33(-3.72%)
Aug 12, 2022 35.23 35.84 34.90 35.76 6,899,218 +0.24(+0.68%)
Aug 11, 2022 34.28 35.92 34.27 35.52 13,646,501 +1.90(+5.64%)
Aug 10, 2022 33.69 33.95 32.56 33.62 13,815,985 -0.07(-0.20%)
Aug 09, 2022 33.93 34.06 33.36 33.69 7,908,927 +0.33(+0.98%)
Aug 08, 2022 33.40 33.85 33.22 33.36 6,286,915 -0.01(-0.03%)
Aug 05, 2022 32.26 33.82 32.19 33.37 7,128,325 +0.68(+2.09%)
Aug 04, 2022 33.99 34.07 32.54 32.69 12,194,755 -1.53(-4.47%)
Aug 03, 2022 35.54 35.66 34.06 34.22 12,006,038 -1.11(-3.13%)
Aug 02, 2022 35.14 35.80 34.98 35.33 10,372,717 +0.28(+0.80%)
Aug 01, 2022 34.89 35.41 34.07 35.05 13,107,347 -0.61(-1.70%)
Jul 29, 2022 34.91 35.82 34.45 35.65 12,788,439 +1.27(+3.70%)
Jul 28, 2022 35.28 35.53 33.93 34.38 10,689,869 -0.60(-1.71%)
Jul 27, 2022 34.70 35.26 34.22 34.98 11,501,728 +0.70(+2.05%)
Jul 26, 2022 35.43 35.73 33.75 34.28 17,896,918 -0.55(-1.58%)
Jul 25, 2022 34.33 34.91 33.71 34.83 13,626,004 +1.06(+3.14%)
Jul 22, 2022 34.09 35.13 33.56 33.77 20,510,162 +1.39(+4.28%)
Jul 21, 2022 31.75 32.39 31.06 32.38 15,139,279 -0.49(-1.49%)
Jul 20, 2022 32.30 32.98 32.02 32.87 10,367,373 -0.08(-0.23%)
Jul 19, 2022 31.85 33.06 31.85 32.95 11,282,478 +1.05(+3.29%)
Jul 18, 2022 31.97 32.32 31.68 31.90 11,936,374 +0.80(+2.57%)
Jul 15, 2022 30.87 31.16 30.18 31.10 11,084,508 +0.93(+3.10%)
Jul 14, 2022 29.85 30.27 29.51 30.17 15,399,237 -0.92(-2.97%)
Jul 13, 2022 30.98 32.19 30.83 31.09 9,489,837 -0.42(-1.34%)
Jul 12, 2022 30.97 31.95 30.90 31.51 10,676,233 -0.62(-1.92%)
Jul 11, 2022 32.37 32.71 31.85 32.13 9,263,851 -0.91(-2.77%)
Jul 08, 2022 33.61 33.91 32.62 33.04 11,453,481 -0.06(-0.17%)
Jul 07, 2022 32.68 33.63 32.52 33.10 10,466,378 +1.59(+5.04%)
Jul 06, 2022 31.67 32.37 30.45 31.51 13,530,601 -0.58(-1.80%)
Jul 05, 2022 33.25 33.84 31.48 32.09 18,324,804 -2.23(-6.51%)
Jul 01, 2022 34.62 34.70 32.84 34.33 11,253,118 -0.11(-0.31%)
Jun 30, 2022 34.05 35.57 34.01 34.43 15,924,103 -0.40(-1.16%)
Jun 29, 2022 36.13 36.23 34.61 34.84 12,954,249 -0.76(-2.14%)
Jun 28, 2022 35.44 36.33 35.11 35.60 14,452,454 +1.04(+3.01%)
Jun 27, 2022 34.45 34.64 33.62 34.56 30,559,766 +0.80(+2.37%)
Jun 24, 2022 33.91 35.14 33.37 33.76 23,794,838 +0.08(+0.23%)
Jun 23, 2022 36.27 36.36 33.09 33.68 29,291,766 -2.45(-6.77%)
Jun 22, 2022 35.11 36.89 34.75 36.13 18,004,466 -1.25(-3.35%)
Jun 21, 2022 36.48 37.81 36.21 37.38 18,873,602 +2.10(+5.95%)
Jun 17, 2022 37.17 37.70 35.11 35.28 33,528,888 -1.77(-4.78%)
Jun 16, 2022 39.02 39.15 36.90 37.05 22,424,648 -2.93(-7.32%)
Jun 15, 2022 41.97 41.97 39.62 39.98 15,673,766 -1.64(-3.93%)
Jun 14, 2022 43.37 43.72 40.93 41.61 14,006,672 -1.06(-2.48%)
Jun 13, 2022 43.64 43.87 41.93 42.67 12,951,537 -2.78(-6.12%)
Jun 10, 2022 45.42 46.10 44.79 45.46 11,735,994 -0.90(-1.93%)
Jun 09, 2022 46.98 47.33 46.31 46.35 11,929,491 -1.38(-2.88%)
Jun 08, 2022 47.18 47.98 46.29 47.73 15,681,897 +0.62(+1.31%)
Jun 07, 2022 45.25 47.25 45.13 47.11 15,299,149 +1.65(+3.62%)
Jun 06, 2022 46.01 46.22 45.14 45.47 6,953,252 -0.24(-0.53%)
Jun 03, 2022 44.69 45.96 44.61 45.71 9,196,080 +1.13(+2.53%)
Jun 02, 2022 44.97 45.12 44.21 44.58 8,467,057 -0.37(-0.81%)
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.