Schlumberger Ltd (NY: SLB )

24.91 USD -1.05 (-4.04%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.83 21.83 21.83 7,073,865 -0.05(-0.23%)
Dec 30, 2020 21.42 21.98 21.29 21.88 7,073,865 +0.50(+2.34%)
Dec 29, 2020 21.71 21.76 21.13 21.38 7,140,298 -0.19(-0.88%)
Dec 28, 2020 21.61 22.03 21.46 21.57 6,460,623 -0.07(-0.32%)
Dec 24, 2020 21.98 21.99 21.46 21.64 3,664,900 -0.28(-1.28%)
Dec 23, 2020 21.50 22.30 21.45 21.92 9,471,488 +0.56(+2.62%)
Dec 22, 2020 21.78 21.82 21.24 21.36 17,182,893 -0.42(-1.93%)
Dec 21, 2020 21.41 21.98 21.08 21.78 10,777,689 -0.53(-2.38%)
Dec 18, 2020 22.85 22.96 22.24 22.31 20,038,600 -0.62(-2.70%)
Dec 17, 2020 22.99 23.12 22.66 22.93 8,480,681 +0.09(+0.39%)
Dec 16, 2020 22.92 23.07 22.45 22.84 11,061,085 -0.13(-0.57%)
Dec 15, 2020 22.46 23.07 22.24 22.97 12,686,688 +0.79(+3.56%)
Dec 14, 2020 23.31 23.40 21.99 22.18 11,808,092 -0.76(-3.31%)
Dec 11, 2020 23.13 23.19 22.48 22.94 14,589,200 -0.44(-1.88%)
Dec 10, 2020 22.47 23.89 22.22 23.38 13,971,730 +0.01(+0.04%)
Dec 09, 2020 23.30 23.79 22.97 23.37 15,062,166 +0.14(+0.60%)
Dec 08, 2020 22.50 23.30 22.44 23.23 8,060,287 +0.40(+1.75%)
Dec 07, 2020 23.30 23.36 22.71 22.83 10,064,283 -0.62(-2.64%)
Dec 04, 2020 22.56 23.50 22.46 23.45 16,201,200 +1.38(+6.25%)
Dec 03, 2020 21.85 22.44 21.74 22.07 12,515,647 +0.43(+1.99%)
Dec 02, 2020 20.95 22.07 20.87 21.64 9,724,405 +0.57(+2.71%)
Dec 01, 2020 21.37 21.58 20.87 21.07 12,717,285 +0.28(+1.35%)
Nov 30, 2020 21.96 21.98 20.78 20.79 21,515,594 -1.09(-4.98%)
Nov 27, 2020 21.97 22.11 21.71 21.88 6,550,800 -0.22(-1.00%)
Nov 25, 2020 21.73 22.31 21.66 22.10 12,188,600 -0.13(-0.58%)
Nov 24, 2020 22.44 22.50 21.92 22.23 20,761,278 +0.62(+2.87%)
Nov 23, 2020 20.60 21.65 20.45 21.61 14,791,654 +1.40(+6.93%)
Nov 20, 2020 20.36 20.50 19.98 20.21 10,302,300 -0.25(-1.22%)
Nov 19, 2020 19.69 20.50 19.55 20.46 11,919,737 +0.49(+2.45%)
Nov 18, 2020 20.18 20.57 19.92 19.97 15,406,019 -0.12(-0.60%)
Nov 17, 2020 19.44 20.10 19.27 20.09 13,969,283 +0.05(+0.25%)
Nov 16, 2020 18.89 20.05 18.56 20.04 23,083,595 +2.04(+11.33%)
Nov 13, 2020 17.44 18.11 17.42 18.00 9,326,600 +0.70(+4.05%)
Nov 12, 2020 17.35 17.88 17.16 17.30 10,763,177 -0.41(-2.32%)
Nov 11, 2020 18.50 18.51 17.40 17.71 16,398,104 -0.60(-3.28%)
Nov 10, 2020 18.77 18.91 18.00 18.31 19,093,455 +0.06(+0.33%)
Nov 09, 2020 17.11 18.76 16.93 18.25 31,828,600 +3.03(+19.91%)
Nov 06, 2020 15.49 15.83 15.14 15.22 10,324,201 -0.30(-1.93%)
Nov 05, 2020 15.90 16.13 15.50 15.52 14,998,423 -0.45(-2.82%)
Nov 04, 2020 15.70 16.20 15.07 15.97 17,687,927 +0.21(+1.33%)
Nov 03, 2020 15.92 16.05 15.56 15.76 13,026,873 +0.18(+1.16%)
Nov 02, 2020 15.12 15.80 14.78 15.58 18,488,842 +0.64(+4.28%)
Oct 30, 2020 14.41 14.96 14.32 14.94 17,498,800 +0.49(+3.39%)
Oct 29, 2020 13.90 14.49 13.70 14.45 16,150,708 +0.27(+1.90%)
Oct 28, 2020 14.50 14.75 14.15 14.18 18,195,669 -0.91(-6.03%)
Oct 27, 2020 15.11 15.23 14.74 15.09 14,746,795 -0.08(-0.53%)
Oct 26, 2020 15.15 15.26 14.86 15.17 17,382,370 -0.23(-1.49%)
Oct 23, 2020 15.46 15.78 15.17 15.40 13,862,100 +0.10(+0.65%)
Oct 22, 2020 15.06 15.42 14.91 15.30 15,938,133 +0.29(+1.93%)
Oct 21, 2020 15.36 15.59 14.98 15.01 18,533,994 -0.48(-3.10%)
Oct 20, 2020 15.24 15.65 15.18 15.49 20,804,467 +0.48(+3.20%)
Oct 19, 2020 15.16 15.44 14.91 15.01 18,276,312 +0.04(+0.27%)
Oct 16, 2020 15.62 16.26 14.90 14.97 39,866,300 -1.45(-8.83%)
Oct 15, 2020 15.75 16.44 15.55 16.42 15,668,236 +0.47(+2.95%)
Oct 14, 2020 15.75 16.51 15.73 15.95 15,875,395 +0.22(+1.40%)
Oct 13, 2020 15.96 16.14 15.52 15.73 14,012,666 -0.39(-2.42%)
Oct 12, 2020 16.03 16.20 15.76 16.12 12,378,012 -0.11(-0.68%)
Oct 09, 2020 16.58 16.60 16.05 16.23 11,704,000 -0.20(-1.22%)
Oct 08, 2020 16.12 16.44 15.94 16.43 10,853,673 +0.48(+3.01%)
Oct 07, 2020 15.72 16.03 15.58 15.95 10,373,706 +0.28(+1.79%)
Oct 06, 2020 16.44 16.56 15.64 15.67 13,185,922 -0.40(-2.49%)
Oct 05, 2020 15.77 16.13 15.63 16.07 12,189,076 +0.50(+3.21%)
Oct 02, 2020 14.57 15.72 14.52 15.57 14,625,700 +0.56(+3.73%)
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.