Skip to main content

Schlumberger Ltd (NY: SLB )

54.88 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.47 38.54 37.57 38.13 10,222,988 -0.25(-0.65%)
Feb 27, 2019 38.42 38.75 38.14 38.38 8,600,855 +0.03(+0.09%)
Feb 26, 2019 38.77 39.07 38.30 38.34 6,763,178 -0.42(-1.07%)
Feb 25, 2019 38.36 38.95 38.29 38.76 6,971,856 +0.37(+0.97%)
Feb 22, 2019 39.01 39.06 38.24 38.39 6,606,360 -0.31(-0.81%)
Feb 21, 2019 39.68 39.76 38.59 38.70 11,009,649 -1.02(-2.57%)
Feb 20, 2019 39.24 40.11 39.24 39.72 9,894,454 +0.31(+0.79%)
Feb 19, 2019 38.53 39.63 38.46 39.41 11,599,794 +0.51(+1.31%)
Feb 15, 2019 38.62 39.02 38.48 38.90 9,446,836 +0.70(+1.83%)
Feb 14, 2019 38.32 38.53 38.18 38.20 11,171,121 -0.24(-0.63%)
Feb 13, 2019 38.22 39.05 38.14 38.44 12,752,676 +0.31(+0.82%)
Feb 12, 2019 37.95 38.39 37.85 38.13 10,378,569 +0.75(+2.01%)
Feb 11, 2019 36.34 37.42 36.32 37.37 11,154,206 +0.78(+2.13%)
Feb 08, 2019 37.06 37.21 36.13 36.60 10,723,664 -0.58(-1.56%)
Feb 07, 2019 38.23 38.38 36.70 37.18 14,784,466 -1.38(-3.57%)
Feb 06, 2019 38.47 38.68 38.31 38.55 8,119,558 -0.06(-0.16%)
Feb 05, 2019 38.15 38.73 37.97 38.61 12,174,445 +0.46(+1.21%)
Feb 04, 2019 37.83 38.20 37.54 38.15 14,928,726 +0.03(+0.09%)
Feb 01, 2019 37.98 38.47 37.81 38.12 10,034,081 +0.30(+0.79%)
Jan 31, 2019 38.49 38.50 37.41 37.82 18,066,118 -0.68(-1.76%)
Jan 30, 2019 37.78 38.53 37.59 38.49 9,306,152 +0.86(+2.27%)
Jan 29, 2019 38.22 38.36 37.50 37.64 9,464,454 -0.21(-0.54%)
Jan 28, 2019 37.87 38.11 37.44 37.84 13,121,917 -0.65(-1.69%)
Jan 25, 2019 37.64 38.54 37.62 38.49 18,615,934 +1.23(+3.31%)
Jan 24, 2019 37.20 37.96 36.95 37.26 12,847,858 +0.21(+0.58%)
Jan 23, 2019 37.69 37.80 36.54 37.05 16,073,357 -0.56(-1.48%)
Jan 22, 2019 37.55 37.87 37.06 37.61 25,160,086 -0.66(-1.72%)
Jan 18, 2019 37.51 38.44 36.78 38.26 31,139,950 +2.87(+8.12%)
Jan 17, 2019 34.98 35.71 34.67 35.39 15,916,953 +0.10(+0.29%)
Jan 16, 2019 35.50 35.71 35.24 35.29 14,530,706 -0.40(-1.13%)
Jan 15, 2019 35.79 36.10 35.44 35.69 10,917,650 +0.34(+0.97%)
Jan 14, 2019 35.16 35.56 35.06 35.35 13,797,623 -0.36(-1.01%)
Jan 11, 2019 35.17 35.73 34.81 35.71 15,583,009 +0.08(+0.22%)
Jan 10, 2019 35.01 35.79 34.86 35.63 15,390,403 +0.35(+0.99%)
Jan 09, 2019 35.30 35.60 34.85 35.28 20,881,302 +0.49(+1.40%)
Jan 08, 2019 34.88 35.07 34.41 34.79 15,169,113 +0.43(+1.24%)
Jan 07, 2019 33.54 34.62 33.32 34.36 18,325,090 +0.92(+2.76%)
Jan 04, 2019 32.76 33.56 32.53 33.44 22,802,880 +1.27(+3.96%)
Jan 03, 2019 31.92 33.01 31.53 32.16 23,359,484 +0.34(+1.08%)
Jan 02, 2019 30.36 32.29 30.23 31.82 18,616,364 +0.96(+3.10%)
Dec 31, 2018 31.36 31.49 30.16 30.86 22,619,584 -0.44(-1.42%)
Dec 28, 2018 31.24 31.79 31.09 31.31 18,452,978 +0.23(+0.74%)
Dec 27, 2018 30.88 31.20 29.96 31.08 19,613,254 -0.24(-0.76%)
Dec 26, 2018 30.29 31.33 29.93 31.32 23,317,776 +1.21(+4.04%)
Dec 24, 2018 30.33 30.69 29.94 30.10 16,409,480 -0.44(-1.43%)
Dec 21, 2018 30.34 31.38 30.14 30.54 35,764,096 -0.43(-1.38%)
Dec 20, 2018 31.94 32.53 30.85 30.97 28,634,206 -1.36(-4.21%)
Dec 19, 2018 32.40 33.33 31.92 32.33 30,124,028 -0.04(-0.13%)
Dec 18, 2018 33.35 33.36 32.22 32.37 23,685,702 -1.04(-3.10%)
Dec 17, 2018 33.36 34.13 33.20 33.41 23,053,010 -0.04(-0.13%)
Dec 14, 2018 34.70 34.72 33.21 33.45 21,367,020 -1.64(-4.68%)
Dec 13, 2018 35.30 35.38 34.54 35.09 17,603,232 -0.36(-1.01%)
Dec 12, 2018 35.59 36.39 35.40 35.45 15,791,331 +0.17(+0.48%)
Dec 11, 2018 36.21 36.36 34.67 35.28 23,218,860 -0.62(-1.74%)
Dec 10, 2018 35.75 36.72 35.09 35.90 17,971,584 -0.92(-2.49%)
Dec 07, 2018 36.92 38.20 36.79 36.82 16,595,932 +0.62(+1.70%)
Dec 06, 2018 36.61 36.77 35.82 36.20 27,677,848 -1.54(-4.08%)
Dec 04, 2018 39.17 39.26 37.66 37.74 15,172,579 -1.44(-3.67%)
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.