Schlumberger Ltd (NY: SLB )

43.02 +1.60 (+3.87%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.57 52.46 51.51 51.80 13,655,198 +0.58(+1.13%)
Nov 29, 2017 51.43 52.17 51.05 51.23 10,527,844 -0.12(-0.22%)
Nov 28, 2017 50.48 51.49 50.45 51.34 10,600,788 +0.77(+1.52%)
Nov 27, 2017 50.88 51.04 50.32 50.58 8,178,314 -0.47(-0.92%)
Nov 24, 2017 51.43 51.47 50.98 51.05 3,600,213 -0.17(-0.34%)
Nov 22, 2017 51.47 51.60 50.97 51.22 9,232,958 +0.21(+0.42%)
Nov 21, 2017 51.08 51.23 50.64 51.00 10,290,360 +0.13(+0.26%)
Nov 20, 2017 50.86 51.19 50.46 50.87 8,618,024 -0.20(-0.39%)
Nov 17, 2017 50.58 51.37 50.49 51.07 9,813,454 +0.54(+1.06%)
Nov 16, 2017 50.77 50.81 50.30 50.53 9,452,740 -0.20(-0.39%)
Nov 15, 2017 51.23 51.46 50.37 50.73 13,670,410 -1.01(-1.96%)
Nov 14, 2017 53.28 53.28 51.71 51.75 12,866,648 -1.86(-3.47%)
Nov 13, 2017 53.78 54.02 53.46 53.61 6,680,354 -0.58(-1.06%)
Nov 10, 2017 54.89 54.91 53.72 54.19 7,979,395 -0.95(-1.72%)
Nov 09, 2017 55.10 55.31 54.81 55.13 7,477,486 -0.14(-0.25%)
Nov 08, 2017 54.94 55.70 54.47 55.27 9,715,764 +0.52(+0.95%)
Nov 07, 2017 55.69 55.79 54.61 54.75 8,669,891 -0.54(-0.97%)
Nov 06, 2017 52.83 55.57 52.69 55.29 17,283,384 +2.88(+5.50%)
Nov 03, 2017 52.04 52.53 51.86 52.41 12,174,880 +0.27(+0.52%)
Nov 02, 2017 53.03 53.03 52.01 52.13 10,898,723 -0.85(-1.60%)
Nov 01, 2017 53.26 53.54 52.74 52.98 13,745,059 +0.23(+0.44%)
Oct 31, 2017 52.74 53.36 52.69 52.75 10,336,024 -0.09(-0.17%)
Oct 30, 2017 52.55 53.16 52.36 52.84 8,047,035 +0.46(+0.88%)
Oct 27, 2017 52.02 52.64 51.83 52.38 15,738,767 +0.15(+0.28%)
Oct 26, 2017 52.30 52.60 51.98 52.23 10,516,504 -0.06(-0.11%)
Oct 25, 2017 51.52 52.44 51.43 52.29 13,039,812 +0.82(+1.60%)
Oct 24, 2017 51.54 51.80 51.04 51.47 11,694,861 +0.44(+0.86%)
Oct 23, 2017 52.05 52.32 50.95 51.03 17,049,286 -1.02(-1.96%)
Oct 20, 2017 52.40 52.71 50.61 52.05 23,366,286 -1.11(-2.09%)
Oct 19, 2017 53.87 54.16 53.14 53.16 16,470,072 -1.16(-2.14%)
Oct 18, 2017 54.78 54.94 54.14 54.33 7,202,375 -0.49(-0.89%)
Oct 17, 2017 55.13 55.38 54.61 54.81 8,033,307 -0.25(-0.45%)
Oct 16, 2017 55.69 55.91 55.04 55.06 5,879,122 -0.30(-0.55%)
Oct 13, 2017 55.74 56.11 55.33 55.36 5,154,623 -0.10(-0.18%)
Oct 12, 2017 55.41 55.57 55.05 55.46 7,552,937 -0.37(-0.66%)
Oct 11, 2017 55.49 55.88 55.09 55.83 9,778,230 -0.49(-0.86%)
Oct 10, 2017 56.90 56.27 56.32 4,640,177 +0.00(+0.00%)
Oct 09, 2017 56.35 56.71 56.25 56.32 4,352,017 -0.01(-0.01%)
Oct 06, 2017 56.64 56.64 55.94 56.33 6,936,529 -0.44(-0.77%)
Oct 05, 2017 57.00 57.02 56.52 56.77 7,634,926 +0.04(+0.07%)
Oct 04, 2017 56.97 57.14 56.60 56.72 7,667,180 -0.20(-0.35%)
Oct 03, 2017 57.09 57.34 56.75 56.92 7,430,393 -0.21(-0.38%)
Oct 02, 2017 56.65 57.14 56.49 57.14 8,801,733 -0.36(-0.63%)
Sep 29, 2017 56.90 57.51 56.26 57.50 7,957,718 +0.49(+0.87%)
Sep 28, 2017 57.15 57.42 56.50 57.01 7,842,668 +0.07(+0.12%)
Sep 27, 2017 56.82 57.03 56.29 56.94 7,331,698 +0.21(+0.38%)
Sep 26, 2017 57.10 57.33 56.49 56.72 7,756,637 -0.68(-1.19%)
Sep 25, 2017 56.96 57.71 56.94 57.41 8,387,920 +0.70(+1.24%)
Sep 22, 2017 55.83 56.82 55.83 56.71 8,246,998 +0.59(+1.04%)
Sep 21, 2017 55.66 56.46 55.23 56.12 10,088,078 +0.39(+0.70%)
Sep 20, 2017 56.16 56.18 55.61 55.74 8,208,651 -0.22(-0.40%)
Sep 19, 2017 56.05 56.26 55.61 55.96 8,270,777 +0.02(+0.03%)
Sep 18, 2017 55.29 56.05 55.22 55.94 8,115,143 +0.52(+0.94%)
Sep 15, 2017 55.79 55.97 55.02 55.42 13,865,234 -0.38(-0.68%)
Sep 14, 2017 55.57 56.00 55.36 55.80 7,223,710 +0.64(+1.17%)
Sep 13, 2017 54.83 55.61 54.75 55.16 6,948,862 +0.40(+0.74%)
Sep 12, 2017 54.20 54.91 53.86 54.75 6,440,484 +0.54(+1.00%)
Sep 11, 2017 53.73 54.31 53.56 54.21 6,814,797 +0.75(+1.40%)
Sep 08, 2017 54.17 54.20 53.20 53.46 6,656,947 -0.83(-1.53%)
Sep 07, 2017 54.17 54.51 53.87 54.29 5,139,744 +0.12(+0.23%)
Sep 06, 2017 53.82 54.60 53.81 54.17 8,257,448 +0.51(+0.95%)
Sep 05, 2017 52.32 53.78 52.22 53.66 9,120,606 +1.44(+2.76%)
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.