Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.49 20.51 19.39 19.40 23,059,288 -1.02(-4.98%)
Nov 27, 2020 20.50 20.63 20.26 20.42 7,020,804 -0.21(-1.00%)
Nov 25, 2020 20.28 20.82 20.21 20.62 13,063,103 -0.12(-0.58%)
Nov 24, 2020 20.94 20.99 20.45 20.74 22,250,850 +0.58(+2.87%)
Nov 23, 2020 19.22 20.20 19.08 20.16 15,852,920 +1.31(+6.93%)
Nov 20, 2020 19.00 19.12 18.64 18.86 11,041,466 -0.23(-1.22%)
Nov 19, 2020 18.37 19.13 18.24 19.09 12,774,950 +0.46(+2.45%)
Nov 18, 2020 18.83 19.19 18.59 18.63 16,511,365 -0.11(-0.60%)
Nov 17, 2020 18.14 18.75 17.98 18.75 14,971,546 +0.05(+0.25%)
Nov 16, 2020 17.63 18.71 17.32 18.70 24,739,790 +1.90(+11.33%)
Nov 13, 2020 16.27 16.90 16.25 16.80 9,995,762 +0.65(+4.05%)
Nov 12, 2020 16.19 16.68 16.01 16.14 11,535,410 -0.38(-2.31%)
Nov 11, 2020 17.26 17.27 16.24 16.52 17,574,630 -0.56(-3.28%)
Nov 10, 2020 17.51 17.64 16.80 17.08 20,463,366 +0.06(+0.33%)
Nov 09, 2020 15.96 17.50 15.80 17.03 34,112,228 +2.83(+19.91%)
Nov 06, 2020 14.45 14.77 14.12 14.20 11,064,938 -0.28(-1.93%)
Nov 05, 2020 14.84 15.05 14.46 14.48 16,074,525 -0.42(-2.82%)
Nov 04, 2020 14.65 15.12 14.06 14.90 18,956,996 +0.20(+1.33%)
Nov 03, 2020 14.85 14.98 14.52 14.71 13,961,521 +0.17(+1.16%)
Nov 02, 2020 14.11 14.74 13.79 14.54 19,815,374 +0.60(+4.28%)
Oct 30, 2020 13.45 13.96 13.36 13.94 18,754,298 +0.46(+3.39%)
Oct 29, 2020 12.97 13.52 12.78 13.48 17,309,484 +0.25(+1.90%)
Oct 28, 2020 13.53 13.76 13.20 13.23 19,501,164 -0.85(-6.03%)
Oct 27, 2020 14.10 14.21 13.75 14.08 15,804,843 -0.07(-0.53%)
Oct 26, 2020 14.14 14.24 13.87 14.15 18,629,514 -0.21(-1.49%)
Oct 23, 2020 14.43 14.72 14.15 14.37 14,856,673 +0.09(+0.65%)
Oct 22, 2020 14.05 14.39 13.91 14.28 17,081,656 +0.27(+1.93%)
Oct 21, 2020 14.33 14.54 13.98 14.01 19,863,764 -0.45(-3.10%)
Oct 20, 2020 14.22 14.60 14.16 14.45 22,297,140 +0.45(+3.20%)
Oct 19, 2020 14.15 14.41 13.91 14.01 19,587,594 +0.04(+0.27%)
Oct 16, 2020 14.57 15.17 13.90 13.97 42,726,612 -1.35(-8.83%)
Oct 15, 2020 14.70 15.34 14.51 15.32 16,792,396 +0.44(+2.95%)
Oct 14, 2020 14.70 15.40 14.68 14.88 17,014,418 +0.21(+1.40%)
Oct 13, 2020 14.89 15.06 14.48 14.68 15,018,042 -0.36(-2.42%)
Oct 12, 2020 14.96 15.12 14.71 15.04 13,266,105 -0.10(-0.68%)
Oct 09, 2020 15.47 15.49 14.98 15.14 12,543,735 -0.19(-1.22%)
Oct 08, 2020 15.04 15.34 14.87 15.33 11,632,399 +0.45(+3.01%)
Oct 07, 2020 14.67 14.96 14.54 14.88 11,117,995 +0.26(+1.79%)
Oct 06, 2020 15.34 15.45 14.59 14.62 14,131,981 -0.37(-2.49%)
Oct 05, 2020 14.71 15.05 14.58 14.99 13,063,614 +0.47(+3.21%)
Oct 02, 2020 13.59 14.67 13.55 14.53 15,675,060 +0.52(+3.73%)
Oct 01, 2020 14.33 14.49 13.88 14.01 19,185,200 -0.51(-3.53%)
Sep 30, 2020 14.75 14.95 14.39 14.52 16,639,795 -0.04(-0.26%)
Sep 29, 2020 15.26 15.30 14.43 14.56 16,977,004 -0.79(-5.17%)
Sep 28, 2020 15.26 15.72 15.17 15.35 12,766,533 +0.49(+3.33%)
Sep 25, 2020 15.19 15.31 14.76 14.85 17,458,876 -0.65(-4.21%)
Sep 24, 2020 15.25 15.94 14.86 15.51 19,047,150 +0.01(+0.06%)
Sep 23, 2020 16.12 16.44 15.48 15.50 11,449,712 -0.67(-4.15%)
Sep 22, 2020 16.24 16.55 16.02 16.17 9,498,285 +0.06(+0.35%)
Sep 21, 2020 16.89 16.97 15.95 16.11 17,260,698 -1.36(-7.79%)
Sep 18, 2020 17.53 18.05 17.28 17.48 20,490,314 -0.35(-1.94%)
Sep 17, 2020 17.55 17.85 17.21 17.82 12,515,066 -0.07(-0.42%)
Sep 16, 2020 17.30 18.09 17.00 17.90 15,197,484 +0.91(+5.38%)
Sep 15, 2020 16.86 17.21 16.76 16.98 11,367,355 +0.16(+0.94%)
Sep 14, 2020 16.69 16.99 16.46 16.82 10,624,375 +0.15(+0.90%)
Sep 11, 2020 16.57 16.77 16.32 16.67 9,253,684 +0.15(+0.90%)
Sep 10, 2020 17.40 17.40 16.46 16.52 17,347,500 -0.84(-4.84%)
Sep 09, 2020 17.24 17.49 17.14 17.36 10,637,449 +0.21(+1.25%)
Sep 08, 2020 17.63 17.75 16.73 17.15 16,799,032 -0.87(-4.82%)
Sep 04, 2020 18.05 18.37 17.63 18.02 16,488,087 +0.18(+0.99%)
Sep 03, 2020 17.51 18.25 17.42 17.84 18,072,354 +0.33(+1.86%)
Sep 02, 2020 17.29 17.53 17.12 17.51 11,653,458 +0.13(+0.75%)
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.