Skip to main content

Schlumberger Ltd (NY: SLB )

52.00 -2.00 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 54.10 54.63 51.87 52.00 13,006,272 -2.00(-3.70%)
Apr 11, 2024 54.30 54.37 53.15 54.00 7,532,233 -0.20(-0.37%)
Apr 10, 2024 53.88 54.52 53.30 54.20 8,174,652 +0.03(+0.06%)
Apr 09, 2024 54.50 54.61 53.87 54.17 6,685,969 +0.13(+0.24%)
Apr 08, 2024 55.44 55.65 53.96 54.04 8,973,106 -0.99(-1.80%)
Apr 05, 2024 54.50 55.29 53.98 55.03 10,016,158 +0.76(+1.40%)
Apr 04, 2024 54.86 55.00 53.97 54.27 12,040,643 -0.59(-1.08%)
Apr 03, 2024 55.24 55.35 54.28 54.86 13,291,887 +0.18(+0.33%)
Apr 02, 2024 54.95 55.25 53.17 54.68 18,557,848 -0.54(-0.98%)
Apr 01, 2024 55.15 55.49 54.43 55.22 4,871,540 +0.41(+0.75%)
Mar 28, 2024 55.42 55.00 54.68 54.81 8,032,395 -0.09(-0.16%)
Mar 27, 2024 54.05 54.92 53.90 54.90 6,996,162 +0.83(+1.54%)
Mar 26, 2024 54.38 54.60 53.97 54.07 5,912,363 -0.24(-0.44%)
Mar 25, 2024 54.29 54.74 54.20 54.31 7,975,167 +0.32(+0.59%)
Mar 22, 2024 54.69 55.08 53.58 53.99 9,009,541 -0.45(-0.83%)
Mar 21, 2024 54.48 54.80 54.33 54.44 6,456,824 +0.04(+0.07%)
Mar 20, 2024 54.12 54.56 53.92 54.40 6,818,855 -0.08(-0.15%)
Mar 19, 2024 53.53 54.55 53.46 54.48 7,467,238 +1.05(+1.97%)
Mar 18, 2024 53.20 53.68 52.70 53.43 5,666,277 +0.56(+1.06%)
Mar 15, 2024 52.80 53.92 52.80 52.87 16,719,723 -0.36(-0.68%)
Mar 14, 2024 52.80 53.72 52.80 53.23 9,386,271 +0.66(+1.26%)
Mar 13, 2024 52.26 52.73 51.98 52.57 8,860,720 +1.00(+1.94%)
Mar 12, 2024 51.84 51.84 51.07 51.57 6,986,001 +0.04(+0.08%)
Mar 11, 2024 50.12 51.58 50.12 51.53 10,387,827 +1.13(+2.24%)
Mar 08, 2024 50.69 50.82 50.18 50.40 7,026,742 -0.38(-0.75%)
Mar 07, 2024 49.99 50.95 49.92 50.78 8,500,809 +0.75(+1.50%)
Mar 06, 2024 50.50 50.52 49.60 50.03 7,860,731 +0.37(+0.75%)
Mar 05, 2024 49.21 50.04 49.21 49.66 6,675,414 +0.24(+0.49%)
Mar 04, 2024 49.55 49.96 49.01 49.42 7,683,477 +0.07(+0.14%)
Mar 01, 2024 49.00 49.72 48.80 49.35 8,507,728 +1.02(+2.11%)
Feb 29, 2024 48.57 48.88 48.13 48.33 12,542,113 +0.17(+0.35%)
Feb 28, 2024 48.24 48.73 47.95 48.16 6,991,178 -0.30(-0.62%)
Feb 27, 2024 48.93 49.01 48.16 48.46 8,004,329 -0.10(-0.21%)
Feb 26, 2024 48.70 49.02 48.41 48.56 5,793,513 -0.26(-0.53%)
Feb 23, 2024 48.88 49.07 48.42 48.82 7,420,705 -0.44(-0.89%)
Feb 22, 2024 49.17 49.60 48.83 49.26 8,103,769 +0.05(+0.10%)
Feb 21, 2024 48.78 49.28 48.59 49.21 9,693,020 +0.69(+1.42%)
Feb 20, 2024 48.51 48.89 48.26 48.52 10,235,108 -0.05(-0.10%)
Feb 16, 2024 48.70 48.89 48.26 48.57 6,365,353 -0.01(-0.02%)
Feb 15, 2024 47.85 48.87 47.73 48.58 9,898,272 +0.83(+1.74%)
Feb 14, 2024 48.01 48.02 47.24 47.75 9,388,476 +0.17(+0.36%)
Feb 13, 2024 48.06 48.30 46.99 47.58 11,578,062 -0.56(-1.16%)
Feb 12, 2024 47.55 48.62 47.47 48.14 13,455,485 +1.06(+2.25%)
Feb 09, 2024 47.57 47.84 46.91 47.08 8,258,277 -0.71(-1.49%)
Feb 08, 2024 47.30 47.92 47.10 47.79 12,155,816 +0.34(+0.72%)
Feb 07, 2024 48.22 48.36 47.10 47.45 11,846,433 -0.56(-1.17%)
Feb 06, 2024 48.47 48.60 47.82 48.01 12,807,940 -0.27(-0.55%)
Feb 05, 2024 48.41 48.80 47.97 48.27 18,407,694 -0.45(-0.92%)
Feb 02, 2024 48.62 48.90 48.21 48.72 19,129,310 +0.00(+0.00%)
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.