Schlumberger Ltd (NY: SLB )

25.08 USD -0.88 (-3.39%)
Streaming Delayed Price Updated: 1:26 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.55 18.73 17.79 18.47 21,019,600 -0.32(-1.70%)
May 28, 2020 19.14 19.36 18.64 18.79 10,375,716 -0.26(-1.36%)
May 27, 2020 18.89 19.27 18.19 19.05 13,774,800 +0.65(+3.53%)
May 26, 2020 18.31 18.67 18.17 18.40 11,758,948 +0.82(+4.66%)
May 22, 2020 17.57 17.72 17.09 17.58 9,974,700 -0.21(-1.18%)
May 21, 2020 18.22 18.50 17.54 17.79 17,532,844 -0.42(-2.31%)
May 20, 2020 17.47 18.25 17.30 18.21 14,140,022 +1.10(+6.43%)
May 19, 2020 17.81 17.86 17.05 17.11 12,773,779 -0.84(-4.68%)
May 18, 2020 17.04 18.09 17.00 17.95 22,660,262 +2.00(+12.54%)
May 15, 2020 15.98 16.50 15.83 15.95 10,347,800 -0.15(-0.93%)
May 14, 2020 15.50 16.53 15.14 16.10 13,319,903 +0.25(+1.58%)
May 13, 2020 16.87 16.96 15.75 15.85 15,824,112 -1.23(-7.20%)
May 12, 2020 17.50 17.82 16.90 17.08 14,164,983 -0.28(-1.61%)
May 11, 2020 17.70 17.94 17.10 17.36 12,657,984 -0.69(-3.82%)
May 08, 2020 17.12 18.10 17.09 18.05 16,423,600 +1.32(+7.89%)
May 07, 2020 16.31 17.05 16.29 16.73 14,611,322 +0.91(+5.75%)
May 06, 2020 16.24 16.56 15.81 15.82 8,989,426 -0.43(-2.65%)
May 05, 2020 16.97 17.33 16.12 16.25 15,932,802 +0.02(+0.12%)
May 04, 2020 15.26 16.26 15.11 16.23 23,076,386 +0.48(+3.05%)
May 01, 2020 16.32 16.65 15.51 15.75 18,752,100 -1.07(-6.36%)
Apr 30, 2020 18.25 18.25 16.67 16.82 25,819,086 -1.38(-7.58%)
Apr 29, 2020 16.95 18.25 16.77 18.20 19,394,219 +2.05(+12.69%)
Apr 28, 2020 16.40 16.66 15.90 16.15 18,232,227 +0.10(+0.62%)
Apr 27, 2020 15.75 16.39 15.18 16.05 17,711,678 -0.06(-0.37%)
Apr 24, 2020 16.85 17.40 15.97 16.11 22,714,098 -0.41(-2.48%)
Apr 23, 2020 15.85 16.85 15.75 16.52 20,618,163 +1.18(+7.69%)
Apr 22, 2020 15.46 16.04 14.94 15.34 20,603,161 +0.65(+4.42%)
Apr 21, 2020 14.84 15.61 14.37 14.69 22,921,603 -0.52(-3.42%)
Apr 20, 2020 14.07 15.74 14.01 15.21 21,285,684 -0.07(-0.46%)
Apr 17, 2020 14.72 15.40 14.20 15.28 33,939,700 +1.23(+8.75%)
Apr 16, 2020 14.64 14.79 13.96 14.05 18,209,791 -0.68(-4.62%)
Apr 15, 2020 14.67 14.98 14.02 14.73 22,679,104 -0.81(-5.21%)
Apr 14, 2020 16.00 16.45 15.45 15.54 20,211,641 -0.41(-2.57%)
Apr 13, 2020 16.62 16.82 15.70 15.95 16,738,091 -0.52(-3.16%)
Apr 09, 2020 18.38 18.60 15.88 16.47 25,107,400 -0.81(-4.69%)
Apr 08, 2020 16.90 17.39 16.43 17.28 16,032,452 +0.81(+4.92%)
Apr 07, 2020 16.93 17.70 16.25 16.47 29,088,981 +0.80(+5.11%)
Apr 06, 2020 14.96 15.81 14.53 15.67 24,563,447 +1.38(+9.66%)
Apr 03, 2020 14.48 14.60 13.78 14.29 24,822,900 +0.41(+2.95%)
Apr 02, 2020 13.10 14.99 12.95 13.88 33,970,956 +1.29(+10.25%)
Apr 01, 2020 13.09 13.19 12.16 12.59 25,392,850 -0.90(-6.67%)
Mar 31, 2020 13.88 13.89 13.30 13.49 25,757,497 +0.21(+1.58%)
Mar 30, 2020 13.35 13.69 12.95 13.28 25,980,895 -0.48(-3.49%)
Mar 27, 2020 14.54 14.70 13.74 13.76 21,794,500 -1.76(-11.34%)
Mar 26, 2020 14.51 15.64 14.38 15.52 22,182,416 +0.92(+6.30%)
Mar 25, 2020 14.99 15.87 13.58 14.60 24,196,403 -0.05(-0.34%)
Mar 24, 2020 13.54 14.93 13.50 14.65 25,811,128 +1.82(+14.19%)
Mar 23, 2020 14.17 14.43 12.60 12.83 24,380,680 -1.45(-10.15%)
Mar 20, 2020 14.30 14.58 13.10 14.28 32,875,100 +0.41(+2.96%)
Mar 19, 2020 12.17 14.28 11.87 13.87 25,447,428 +1.82(+15.10%)
Mar 18, 2020 13.00 13.72 11.89 12.05 28,189,372 -1.95(-13.93%)
Mar 17, 2020 14.54 14.56 13.11 14.00 25,532,731 -0.41(-2.85%)
Mar 16, 2020 14.02 16.04 13.26 14.41 24,967,567 -1.75(-10.83%)
Mar 13, 2020 15.72 16.17 14.32 16.16 29,182,000 +1.74(+12.07%)
Mar 12, 2020 15.62 16.69 14.41 14.42 47,914,303 -2.96(-17.03%)
Mar 11, 2020 17.32 18.14 17.05 17.38 33,293,050 -0.81(-4.45%)
Mar 10, 2020 19.14 19.23 17.13 18.19 40,375,791 +0.97(+5.63%)
Mar 09, 2020 17.90 17.90 12.91 17.22 86,142,619 -6.63(-27.80%)
Mar 06, 2020 24.88 25.16 23.52 23.85 23,793,200 -1.98(-7.67%)
Mar 05, 2020 26.13 26.25 25.24 25.83 15,752,389 -1.25(-4.62%)
Mar 04, 2020 27.21 27.38 26.26 27.08 16,152,343 +0.27(+1.01%)
Mar 03, 2020 27.62 27.91 26.26 26.81 22,017,630 -0.98(-3.53%)
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.