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, 2018 53.02 53.02 53.02 0 -0.99(-1.83%)
Aug 30, 2018 54.23 54.63 53.78 54.01 7,504,336 -0.13(-0.23%)
Aug 29, 2018 53.92 54.26 53.65 54.14 9,067,186 +0.35(+0.66%)
Aug 28, 2018 54.52 55.00 53.75 53.78 11,281,752 -0.65(-1.20%)
Aug 27, 2018 54.87 55.04 54.24 54.44 10,075,647 -0.34(-0.61%)
Aug 24, 2018 54.55 54.87 54.55 54.78 7,645,185 +0.50(+0.93%)
Aug 23, 2018 54.37 54.54 53.95 54.27 5,277,600 -0.37(-0.68%)
Aug 22, 2018 54.81 55.08 54.49 54.64 6,116,187 +0.28(+0.51%)
Aug 21, 2018 53.94 54.75 53.84 54.36 7,257,712 +1.06(+1.98%)
Aug 20, 2018 52.94 53.44 52.67 53.31 4,370,175 +0.56(+1.07%)
Aug 17, 2018 52.44 52.90 52.10 52.74 6,739,256 +0.29(+0.54%)
Aug 16, 2018 52.56 52.95 52.38 52.46 7,243,578 +0.17(+0.32%)
Aug 15, 2018 53.99 54.03 51.90 52.29 11,711,352 -2.11(-3.87%)
Aug 14, 2018 54.80 55.19 54.39 54.40 5,778,094 -0.14(-0.26%)
Aug 13, 2018 55.36 55.44 54.31 54.54 5,443,657 -0.90(-1.62%)
Aug 10, 2018 54.87 55.49 54.46 55.44 5,778,768 +0.54(+0.98%)
Aug 09, 2018 55.88 55.97 54.67 54.90 5,671,196 -0.85(-1.52%)
Aug 08, 2018 55.60 55.93 55.39 55.75 4,232,744 -0.23(-0.40%)
Aug 07, 2018 55.76 56.50 55.17 55.98 6,843,801 +0.79(+1.43%)
Aug 06, 2018 55.38 55.51 55.03 55.19 5,180,445 -0.13(-0.23%)
Aug 03, 2018 55.27 55.95 55.10 55.31 5,465,714 -0.04(-0.08%)
Aug 02, 2018 55.44 55.76 55.09 55.35 5,937,808 -0.60(-1.08%)
Aug 01, 2018 56.24 56.38 55.41 55.96 5,759,575 -0.72(-1.27%)
Jul 31, 2018 56.77 56.99 56.31 56.68 7,131,751 -0.05(-0.09%)
Jul 30, 2018 56.67 57.34 56.50 56.73 6,929,182 +0.45(+0.81%)
Jul 27, 2018 55.68 56.58 55.68 56.28 7,243,384 +0.15(+0.27%)
Jul 26, 2018 55.59 56.26 55.00 56.13 7,739,683 +0.91(+1.64%)
Jul 25, 2018 55.07 55.29 54.34 55.22 9,126,664 +0.22(+0.40%)
Jul 24, 2018 55.41 55.75 54.89 55.00 10,568,566 -0.18(-0.33%)
Jul 23, 2018 55.91 54.96 55.19 10,176,409 -0.29(-0.53%)
Jul 20, 2018 56.18 55.43 55.48 9,251,138 -0.70(-1.24%)
Jul 19, 2018 55.91 56.70 55.82 56.18 8,396,086 -0.12(-0.21%)
Jul 18, 2018 55.74 56.62 55.31 56.29 7,734,799 +0.27(+0.48%)
Jul 17, 2018 56.32 56.41 55.71 56.03 7,878,898 -0.57(-1.01%)
Jul 16, 2018 56.32 56.68 56.13 56.60 5,413,188 -0.55(-0.97%)
Jul 13, 2018 56.87 57.37 56.59 57.15 5,487,951 +0.51(+0.90%)
Jul 12, 2018 57.63 57.68 56.24 56.64 7,405,200 -0.73(-1.27%)
Jul 11, 2018 57.61 58.16 57.17 57.37 8,929,388 -0.97(-1.65%)
Jul 10, 2018 57.84 58.43 57.72 58.33 7,553,178 +0.97(+1.68%)
Jul 09, 2018 56.66 57.60 56.66 57.37 6,229,407 +1.10(+1.95%)
Jul 06, 2018 55.37 56.45 55.18 56.27 5,129,463 +0.50(+0.90%)
Jul 05, 2018 55.72 56.20 55.35 55.77 7,726,223 +0.50(+0.90%)
Jul 03, 2018 55.27 55.27 55.27 0 +0.53(+0.97%)
Jul 02, 2018 55.78 56.01 54.57 54.74 11,203,116 -1.53(-2.72%)
Jun 29, 2018 56.26 56.96 56.25 56.27 6,375,629 +0.02(+0.03%)
Jun 28, 2018 56.34 56.44 55.63 56.25 6,941,014 +0.17(+0.30%)
Jun 27, 2018 56.03 56.82 55.79 56.09 8,166,423 +0.66(+1.20%)
Jun 26, 2018 54.90 55.65 54.60 55.42 6,691,632 +0.50(+0.90%)
Jun 25, 2018 55.65 55.71 54.48 54.93 9,063,669 -0.97(-1.73%)
Jun 22, 2018 56.35 57.04 55.74 55.89 13,362,406 +1.50(+2.76%)
Jun 21, 2018 54.92 55.04 54.15 54.39 7,589,806 -0.64(-1.16%)
Jun 20, 2018 55.35 55.46 54.80 55.03 9,014,232 -0.13(-0.23%)
Jun 19, 2018 55.41 55.53 54.73 55.15 13,791,800 -1.12(-2.00%)
Jun 18, 2018 55.62 56.50 55.57 56.28 7,278,039 +0.18(+0.31%)
Jun 15, 2018 57.36 55.86 56.10 17,981,202 -1.26(-2.20%)
Jun 14, 2018 57.22 57.56 56.80 57.36 8,460,322 +0.30(+0.53%)
Jun 13, 2018 56.88 57.71 56.61 57.06 8,527,717 -0.53(-0.92%)
Jun 12, 2018 58.76 59.16 57.19 57.59 11,511,798 -1.07(-1.82%)
Jun 11, 2018 58.33 59.13 58.02 58.65 8,303,689 +0.37(+0.63%)
Jun 08, 2018 58.68 58.84 57.89 58.28 6,105,304 -0.14(-0.24%)
Jun 07, 2018 58.23 59.01 58.03 58.43 9,923,607 +0.60(+1.03%)
Jun 06, 2018 57.97 57.14 57.83 7,609,340 +0.36(+0.63%)
Jun 05, 2018 57.50 57.81 57.00 57.47 8,407,663 -0.09(-0.16%)
Jun 04, 2018 57.64 57.91 57.24 57.56 9,724,301 +0.09(+0.16%)
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.