Schlumberger Ltd (NY: SLB )

54.84 -0.06 (-0.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.34 32.52 32.02 32.27 6,108,587 -0.51(-1.55%)
Nov 27, 2019 32.46 32.93 32.21 32.78 7,335,173 +0.33(+1.02%)
Nov 26, 2019 32.96 33.18 32.29 32.45 10,744,994 -0.61(-1.83%)
Nov 25, 2019 32.36 33.16 32.12 33.05 9,772,881 +0.42(+1.28%)
Nov 22, 2019 32.72 33.06 32.31 32.63 8,430,620 -0.01(-0.03%)
Nov 21, 2019 32.47 32.91 32.13 32.64 12,845,995 +0.43(+1.33%)
Nov 20, 2019 30.63 32.30 30.43 32.22 17,730,786 +1.63(+5.33%)
Nov 19, 2019 30.77 30.91 30.34 30.58 11,413,289 -0.34(-1.10%)
Nov 18, 2019 31.18 31.20 30.43 30.92 13,093,140 -0.60(-1.89%)
Nov 15, 2019 31.15 31.84 31.14 31.52 10,116,026 +0.58(+1.87%)
Nov 14, 2019 31.16 31.51 30.75 30.94 15,781,651 -0.29(-0.91%)
Nov 13, 2019 32.09 32.14 31.18 31.23 11,247,801 -1.05(-3.26%)
Nov 12, 2019 32.54 33.16 32.12 32.28 13,071,430 -0.18(-0.55%)
Nov 11, 2019 31.87 32.54 31.48 32.46 9,876,555 +0.06(+0.19%)
Nov 08, 2019 31.88 32.54 31.22 32.39 9,403,901 +0.23(+0.72%)
Nov 07, 2019 32.22 32.78 31.93 32.16 9,908,252 +0.46(+1.46%)
Nov 06, 2019 32.63 32.73 31.49 31.70 11,944,925 -1.03(-3.16%)
Nov 05, 2019 32.47 33.04 32.47 32.73 17,634,562 +0.43(+1.32%)
Nov 04, 2019 31.11 32.50 31.00 32.30 15,929,570 +1.60(+5.23%)
Nov 01, 2019 29.46 30.78 29.39 30.70 12,445,798 +1.56(+5.35%)
Oct 31, 2019 29.52 29.52 28.84 29.14 11,306,979 -0.45(-1.54%)
Oct 30, 2019 30.90 30.98 29.42 29.60 15,637,978 -1.42(-4.57%)
Oct 29, 2019 30.98 31.21 30.49 31.01 11,564,821 -0.21(-0.66%)
Oct 28, 2019 31.55 31.70 31.03 31.22 14,274,855 -0.06(-0.20%)
Oct 25, 2019 31.20 31.48 30.83 31.28 13,894,391 -0.02(-0.06%)
Oct 24, 2019 31.56 31.66 30.56 31.30 12,975,910 -0.20(-0.62%)
Oct 23, 2019 30.82 31.78 30.50 31.49 14,460,625 +0.45(+1.46%)
Oct 22, 2019 30.09 31.37 29.83 31.04 19,872,794 +1.10(+3.66%)
Oct 21, 2019 28.72 30.13 28.72 29.94 18,580,614 +1.14(+3.96%)
Oct 18, 2019 28.69 29.60 28.61 28.80 19,319,348 +0.37(+1.32%)
Oct 17, 2019 28.72 28.80 28.32 28.43 17,665,862 -0.05(-0.19%)
Oct 16, 2019 29.24 29.48 28.48 28.48 24,748,136 -0.77(-2.62%)
Oct 15, 2019 28.94 29.87 28.85 29.25 10,075,623 +0.21(+0.74%)
Oct 14, 2019 28.52 29.27 28.29 29.03 10,481,141 +0.08(+0.28%)
Oct 11, 2019 28.08 29.35 27.87 28.95 14,242,264 +1.26(+4.54%)
Oct 10, 2019 27.64 27.98 27.37 27.70 14,367,634 +0.15(+0.55%)
Oct 09, 2019 27.58 27.78 27.38 27.54 13,833,625 +0.17(+0.62%)
Oct 08, 2019 28.07 28.40 27.32 27.38 19,331,718 -0.97(-3.43%)
Oct 07, 2019 28.62 29.08 28.34 28.35 18,033,578 -0.07(-0.25%)
Oct 04, 2019 28.60 28.89 28.25 28.42 11,851,801 -0.15(-0.53%)
Oct 03, 2019 28.16 28.80 28.04 28.57 13,030,764 +0.26(+0.91%)
Oct 02, 2019 29.10 29.20 28.21 28.31 15,202,078 -0.84(-2.87%)
Oct 01, 2019 30.63 30.82 29.12 29.15 14,477,090 -1.31(-4.30%)
Sep 30, 2019 30.60 30.73 30.14 30.46 11,086,709 -0.14(-0.47%)
Sep 27, 2019 30.54 31.14 30.41 30.60 11,184,325 -0.19(-0.61%)
Sep 26, 2019 31.20 31.29 30.57 30.79 13,884,454 -0.62(-1.99%)
Sep 25, 2019 31.47 31.69 31.05 31.41 12,866,210 -0.29(-0.90%)
Sep 24, 2019 33.10 33.18 31.57 31.70 13,720,272 -1.58(-4.74%)
Sep 23, 2019 32.81 33.43 32.63 33.28 7,089,152 +0.03(+0.08%)
Sep 20, 2019 33.77 33.92 33.14 33.25 20,165,416 -0.41(-1.22%)
Sep 19, 2019 34.32 34.39 33.55 33.66 7,015,933 -0.24(-0.71%)
Sep 18, 2019 33.54 34.27 33.46 33.90 7,879,599 -0.12(-0.37%)
Sep 17, 2019 34.69 34.74 33.44 34.03 15,193,679 -1.02(-2.90%)
Sep 16, 2019 35.68 35.88 34.62 35.04 25,273,860 +1.77(+5.30%)
Sep 13, 2019 33.37 33.94 32.80 33.28 9,482,989 +0.38(+1.17%)
Sep 12, 2019 32.56 33.03 31.65 32.89 14,683,967 -0.37(-1.13%)
Sep 11, 2019 33.55 34.61 33.05 33.27 20,101,270 -0.12(-0.37%)
Sep 10, 2019 33.03 34.22 32.83 33.39 22,029,960 +1.10(+3.40%)
Sep 09, 2019 30.75 32.50 30.60 32.30 15,100,308 +1.81(+5.94%)
Sep 06, 2019 30.13 30.73 29.65 30.49 13,435,794 +0.12(+0.41%)
Sep 05, 2019 29.75 31.02 29.67 30.36 13,594,191 +0.96(+3.27%)
Sep 04, 2019 28.77 29.80 28.47 29.40 12,360,543 +1.12(+3.97%)
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.