Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.72 17.14 16.55 16.75 16,618,037 -0.28(-1.63%)
Jul 30, 2020 17.59 17.69 16.81 17.03 16,852,092 -0.91(-5.10%)
Jul 29, 2020 17.64 17.99 17.50 17.94 8,060,713 +0.26(+1.46%)
Jul 28, 2020 18.00 18.10 17.54 17.69 15,756,042 -0.49(-2.69%)
Jul 27, 2020 18.19 18.22 17.68 18.17 16,263,978 +0.18(+1.03%)
Jul 24, 2020 18.01 18.15 17.45 17.99 18,125,126 +0.17(+0.93%)
Jul 23, 2020 17.53 17.88 17.34 17.82 14,324,655 +0.12(+0.68%)
Jul 22, 2020 17.82 17.96 17.46 17.70 13,701,383 -0.36(-1.99%)
Jul 21, 2020 17.42 18.40 17.32 18.06 20,363,006 +1.03(+6.07%)
Jul 20, 2020 17.18 17.50 16.98 17.03 14,806,315 -0.17(-0.97%)
Jul 17, 2020 17.51 17.71 17.04 17.20 9,553,195 -0.18(-1.06%)
Jul 16, 2020 17.32 17.75 17.11 17.38 10,617,896 -0.07(-0.42%)
Jul 15, 2020 17.55 17.80 17.13 17.45 14,997,188 +0.47(+2.77%)
Jul 14, 2020 15.95 17.03 15.81 16.98 14,640,751 +0.93(+5.81%)
Jul 13, 2020 16.61 16.62 16.02 16.05 11,852,065 -0.38(-2.30%)
Jul 10, 2020 15.78 16.46 15.66 16.43 10,618,487 +0.61(+3.85%)
Jul 09, 2020 16.62 16.84 15.78 15.82 13,009,991 -0.87(-5.20%)
Jul 08, 2020 16.81 17.19 16.57 16.69 10,861,357 -0.10(-0.61%)
Jul 07, 2020 17.20 17.20 16.75 16.79 10,549,307 -0.53(-3.04%)
Jul 06, 2020 17.06 17.48 16.91 17.32 12,416,079 +0.71(+4.28%)
Jul 02, 2020 16.79 17.08 16.53 16.60 11,154,273 +0.24(+1.47%)
Jul 01, 2020 17.08 17.34 16.35 16.36 15,075,306 -0.62(-3.64%)
Jun 30, 2020 16.42 17.09 16.24 16.98 20,152,432 +0.35(+2.11%)
Jun 29, 2020 16.28 16.89 16.12 16.63 15,223,729 +0.53(+3.27%)
Jun 26, 2020 16.79 16.80 15.98 16.11 20,011,098 -0.91(-5.32%)
Jun 25, 2020 16.29 17.17 16.16 17.01 20,449,528 +0.52(+3.14%)
Jun 24, 2020 17.63 17.72 16.48 16.49 19,449,486 -1.58(-8.74%)
Jun 23, 2020 18.44 18.59 17.95 18.07 19,964,246 -0.23(-1.26%)
Jun 22, 2020 17.99 18.47 17.88 18.30 9,864,021 +0.10(+0.56%)
Jun 19, 2020 19.34 19.36 17.96 18.20 24,091,972 -0.43(-2.33%)
Jun 18, 2020 17.83 18.68 17.72 18.64 17,179,716 +0.32(+1.76%)
Jun 17, 2020 18.02 18.51 17.80 18.31 17,123,184 +0.26(+1.43%)
Jun 16, 2020 19.01 19.09 17.70 18.05 19,309,684 +0.21(+1.19%)
Jun 15, 2020 16.60 18.11 16.36 17.84 13,799,635 +0.30(+1.68%)
Jun 12, 2020 18.07 18.30 17.03 17.55 15,859,837 +0.45(+2.65%)
Jun 11, 2020 17.66 18.21 17.04 17.09 21,258,670 -2.26(-11.69%)
Jun 10, 2020 20.30 20.37 19.34 19.36 17,969,410 -1.43(-6.89%)
Jun 09, 2020 20.83 21.13 20.05 20.79 19,396,406 -1.05(-4.82%)
Jun 08, 2020 21.58 21.92 20.82 21.84 22,816,174 +1.53(+7.55%)
Jun 05, 2020 20.62 21.32 19.92 20.31 28,680,376 +1.53(+8.17%)
Jun 04, 2020 18.13 19.03 17.88 18.77 22,045,430 +0.66(+3.67%)
Jun 03, 2020 17.85 18.20 17.63 18.11 15,137,666 +0.69(+3.98%)
Jun 02, 2020 17.08 17.58 17.05 17.42 17,633,772 +0.51(+3.03%)
Jun 01, 2020 16.98 17.30 16.73 16.90 11,185,012 -0.04(-0.22%)
May 29, 2020 17.01 17.18 16.32 16.94 22,916,164 -0.29(-1.70%)
May 28, 2020 17.56 17.76 17.10 17.23 11,311,900 -0.24(-1.36%)
May 27, 2020 17.33 17.68 16.68 17.47 15,017,678 +0.60(+3.53%)
May 26, 2020 16.79 17.12 16.67 16.88 12,819,939 +0.75(+4.66%)
May 22, 2020 16.12 16.25 15.68 16.13 10,874,701 -0.19(-1.18%)
May 21, 2020 16.71 16.97 16.09 16.32 19,114,804 -0.39(-2.31%)
May 20, 2020 16.02 16.74 15.87 16.70 15,415,853 +1.01(+6.43%)
May 19, 2020 16.34 16.38 15.64 15.69 13,926,336 -0.77(-4.68%)
May 18, 2020 15.63 16.59 15.59 16.46 24,704,860 +1.83(+12.54%)
May 15, 2020 14.66 15.14 14.52 14.63 11,281,465 -0.14(-0.93%)
May 14, 2020 14.22 15.16 13.89 14.77 14,521,736 +0.23(+1.58%)
May 13, 2020 15.47 15.56 14.45 14.54 17,251,896 -1.13(-7.20%)
May 12, 2020 16.05 16.35 15.50 15.67 15,443,066 -0.26(-1.61%)
May 11, 2020 16.24 16.46 15.68 15.92 13,800,093 -0.63(-3.82%)
May 08, 2020 15.70 16.60 15.68 16.56 17,905,474 +1.21(+7.89%)
May 07, 2020 14.96 15.64 14.94 15.35 15,929,678 +0.83(+5.75%)
May 06, 2020 14.90 15.19 14.50 14.51 9,800,527 -0.39(-2.65%)
May 05, 2020 15.57 15.90 14.79 14.91 17,370,392 +0.02(+0.12%)
May 04, 2020 14.00 14.91 13.86 14.89 25,158,530 +0.44(+3.05%)
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.