Skip to main content

Schlumberger Ltd (NY: SLB )

54.93 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.64 48.25 47.41 47.88 8,361,461 +0.35(+0.74%)
Mar 30, 2023 48.16 48.30 47.29 47.53 7,540,509 +0.04(+0.08%)
Mar 29, 2023 47.05 47.59 46.84 47.49 9,810,606 +1.03(+2.23%)
Mar 28, 2023 45.61 46.68 45.36 46.46 6,988,361 +0.85(+1.86%)
Mar 27, 2023 44.49 45.77 44.09 45.61 10,846,611 +2.15(+4.94%)
Mar 24, 2023 43.11 43.88 42.73 43.46 20,256,750 -0.89(-2.00%)
Mar 23, 2023 46.26 46.65 43.92 44.35 12,523,925 -1.87(-4.05%)
Mar 22, 2023 47.35 47.70 46.12 46.22 11,850,818 -0.86(-1.82%)
Mar 21, 2023 46.80 47.45 46.34 47.08 10,753,879 +2.01(+4.46%)
Mar 20, 2023 43.78 45.39 43.59 45.07 10,762,179 +1.50(+3.45%)
Mar 17, 2023 44.80 44.86 43.27 43.57 21,251,084 -1.46(-3.25%)
Mar 16, 2023 43.24 45.37 42.99 45.03 17,197,422 +0.84(+1.90%)
Mar 15, 2023 45.61 45.79 43.61 44.20 18,558,256 -3.94(-8.18%)
Mar 14, 2023 48.03 49.63 47.25 48.14 10,609,158 +0.51(+1.06%)
Mar 13, 2023 48.15 49.23 47.12 47.63 11,191,300 -2.11(-4.24%)
Mar 10, 2023 50.49 51.64 49.40 49.73 8,827,411 -1.16(-2.28%)
Mar 09, 2023 52.56 53.09 50.81 50.90 9,069,298 -1.32(-2.52%)
Mar 08, 2023 52.38 52.91 51.02 52.21 7,745,488 -0.49(-0.93%)
Mar 07, 2023 53.65 53.70 52.66 52.70 7,083,901 -1.28(-2.37%)
Mar 06, 2023 54.09 54.35 53.58 53.98 6,272,238 -0.62(-1.14%)
Mar 03, 2023 53.14 54.75 52.85 54.60 6,897,628 +0.67(+1.25%)
Mar 02, 2023 53.26 54.10 52.71 53.93 5,841,864 +0.40(+0.75%)
Mar 01, 2023 51.93 53.79 51.80 53.53 7,348,851 +1.64(+3.16%)
Feb 28, 2023 53.63 53.92 51.88 51.89 10,902,613 -1.16(-2.19%)
Feb 27, 2023 52.69 53.17 52.07 53.05 6,446,719 +0.47(+0.89%)
Feb 24, 2023 51.49 52.79 50.90 52.58 8,673,905 +0.59(+1.13%)
Feb 23, 2023 52.25 52.68 51.56 52.00 6,485,401 +0.89(+1.74%)
Feb 22, 2023 51.84 52.60 50.75 51.11 9,412,230 -0.97(-1.85%)
Feb 21, 2023 51.98 53.24 51.95 52.08 7,610,623 +0.06(+0.11%)
Feb 17, 2023 53.64 53.69 51.81 52.02 9,396,087 -2.38(-4.37%)
Feb 16, 2023 54.61 55.19 54.04 54.40 5,217,560 -0.20(-0.38%)
Feb 15, 2023 54.76 54.90 53.65 54.60 7,257,293 -0.81(-1.46%)
Feb 14, 2023 55.01 56.36 54.72 55.41 7,626,094 -0.48(-0.86%)
Feb 13, 2023 54.51 55.94 53.87 55.89 9,191,544 +0.93(+1.69%)
Feb 10, 2023 53.41 55.02 53.13 54.96 9,650,149 +2.46(+4.68%)
Feb 09, 2023 53.11 53.37 52.41 52.50 7,296,579 -0.85(-1.59%)
Feb 08, 2023 52.66 53.76 52.42 53.35 8,140,935 +0.80(+1.52%)
Feb 07, 2023 52.11 52.78 51.43 52.55 9,335,176 +1.02(+1.99%)
Feb 06, 2023 51.25 51.81 50.66 51.53 6,677,140 +0.44(+0.85%)
Feb 03, 2023 51.27 53.06 51.00 51.09 11,062,348 +0.34(+0.67%)
Feb 02, 2023 53.64 53.63 50.44 50.75 17,520,212 -3.31(-6.12%)
Feb 01, 2023 55.24 55.75 53.38 54.06 10,769,971 -1.24(-2.25%)
Jan 31, 2023 54.63 55.75 54.33 55.30 6,132,194 +0.62(+1.14%)
Jan 30, 2023 54.96 55.16 54.47 54.68 6,368,403 -0.61(-1.11%)
Jan 27, 2023 55.63 56.39 54.94 55.29 7,902,015 -0.49(-0.87%)
Jan 26, 2023 54.96 55.86 53.67 55.78 8,839,341 +1.18(+2.17%)
Jan 25, 2023 53.53 54.84 52.67 54.60 9,325,650 +0.76(+1.41%)
Jan 24, 2023 52.48 60.93 52.48 53.84 9,041,379 -0.38(-0.70%)
Jan 23, 2023 55.81 55.91 53.61 54.22 15,541,898 -1.45(-2.60%)
Jan 20, 2023 55.80 57.26 54.57 55.66 19,786,772 -0.03(-0.05%)
Jan 19, 2023 54.63 56.24 54.56 55.69 15,737,953 +0.24(+0.44%)
Jan 18, 2023 57.21 57.70 55.35 55.45 11,672,243 -1.29(-2.28%)
Jan 17, 2023 56.44 57.18 56.26 56.74 8,722,555 +0.17(+0.31%)
Jan 13, 2023 56.28 56.80 55.64 56.57 7,567,565 +0.27(+0.48%)
Jan 12, 2023 54.58 56.88 54.53 56.29 13,245,055 +1.63(+2.98%)
Jan 11, 2023 54.30 55.08 54.09 54.66 9,124,787 +0.35(+0.64%)
Jan 10, 2023 53.97 54.52 53.33 54.31 7,293,867 +0.31(+0.58%)
Jan 09, 2023 53.65 54.63 53.48 54.00 12,470,029 +1.11(+2.09%)
Jan 06, 2023 51.88 53.09 51.73 52.90 10,479,962 +1.78(+3.47%)
Jan 05, 2023 50.14 51.65 50.14 51.12 6,822,265 +0.94(+1.88%)
Jan 04, 2023 48.98 50.50 48.71 50.18 9,343,775 +0.19(+0.39%)
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.