Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.75 14.95 14.39 14.52 16,639,038 -0.04(-0.26%)
Sep 29, 2020 15.26 15.30 14.44 14.56 16,976,230 -0.79(-5.17%)
Sep 28, 2020 15.27 15.72 15.17 15.35 12,765,951 +0.49(+3.33%)
Sep 25, 2020 15.19 15.31 14.76 14.85 17,458,082 -0.65(-4.21%)
Sep 24, 2020 15.25 15.94 14.86 15.51 19,046,284 +0.01(+0.06%)
Sep 23, 2020 16.12 16.44 15.48 15.50 11,449,190 -0.67(-4.15%)
Sep 22, 2020 16.25 16.55 16.02 16.17 9,497,853 +0.06(+0.35%)
Sep 21, 2020 16.89 16.97 15.95 16.11 17,259,912 -1.36(-7.79%)
Sep 18, 2020 17.53 18.05 17.29 17.48 20,489,382 -0.35(-1.94%)
Sep 17, 2020 17.55 17.85 17.22 17.82 12,514,496 -0.07(-0.42%)
Sep 16, 2020 17.30 18.09 17.00 17.90 15,196,791 +0.91(+5.38%)
Sep 15, 2020 16.86 17.22 16.76 16.98 11,366,838 +0.16(+0.94%)
Sep 14, 2020 16.69 16.99 16.46 16.82 10,623,891 +0.15(+0.90%)
Sep 11, 2020 16.57 16.77 16.32 16.67 9,253,262 +0.15(+0.90%)
Sep 10, 2020 17.40 17.40 16.46 16.53 17,346,710 -0.84(-4.84%)
Sep 09, 2020 17.24 17.49 17.14 17.36 10,636,965 +0.21(+1.25%)
Sep 08, 2020 17.64 17.75 16.73 17.15 16,798,266 -0.87(-4.82%)
Sep 04, 2020 18.06 18.37 17.63 18.02 16,487,336 +0.18(+0.99%)
Sep 03, 2020 17.51 18.25 17.42 17.84 18,071,530 +0.33(+1.86%)
Sep 02, 2020 17.29 17.53 17.12 17.51 11,652,928 +0.13(+0.75%)
Sep 01, 2020 17.28 17.65 17.23 17.38 10,125,419 -0.24(-1.35%)
Aug 31, 2020 18.08 18.11 17.56 17.62 14,667,186 -0.38(-2.11%)
Aug 28, 2020 17.43 18.04 17.40 18.00 13,607,456 +0.62(+3.57%)
Aug 27, 2020 17.38 17.49 17.09 17.38 9,220,247 +0.07(+0.43%)
Aug 26, 2020 17.83 17.86 17.28 17.31 8,603,657 -0.55(-3.06%)
Aug 25, 2020 18.51 18.52 17.71 17.85 11,877,783 -0.27(-1.48%)
Aug 24, 2020 17.35 18.29 17.31 18.12 9,386,779 +0.90(+5.22%)
Aug 21, 2020 17.20 17.33 17.03 17.22 9,616,140 -0.18(-1.01%)
Aug 20, 2020 17.97 18.15 17.40 17.40 11,044,754 -0.88(-4.82%)
Aug 19, 2020 18.30 18.66 18.20 18.28 8,689,281 -0.05(-0.25%)
Aug 18, 2020 18.41 18.68 18.24 18.33 8,463,007 -0.22(-1.20%)
Aug 17, 2020 18.49 18.76 18.41 18.55 9,340,406 -0.06(-0.30%)
Aug 14, 2020 18.23 18.69 18.16 18.60 7,864,612 +0.19(+1.01%)
Aug 13, 2020 18.81 18.81 18.29 18.42 9,223,610 -0.45(-2.41%)
Aug 12, 2020 19.15 19.24 18.36 18.87 15,708,824 +0.06(+0.30%)
Aug 11, 2020 19.34 19.72 18.72 18.82 13,347,995 +0.07(+0.40%)
Aug 10, 2020 18.13 18.90 18.06 18.74 12,466,310 +0.55(+3.01%)
Aug 07, 2020 17.79 18.21 17.63 18.20 7,642,921 +0.29(+1.60%)
Aug 06, 2020 18.03 18.25 17.81 17.91 7,282,587 -0.17(-0.92%)
Aug 05, 2020 18.22 18.49 17.96 18.08 10,319,368 +0.25(+1.40%)
Aug 04, 2020 17.32 17.95 17.24 17.83 10,941,123 +0.47(+2.72%)
Aug 03, 2020 16.78 17.58 16.56 17.35 10,376,732 +0.54(+3.20%)
Jul 31, 2020 16.79 17.20 16.61 16.82 16,556,012 -0.28(-1.63%)
Jul 30, 2020 17.66 17.76 16.87 17.09 16,789,192 -0.92(-5.10%)
Jul 29, 2020 17.70 18.06 17.57 18.01 8,030,627 +0.26(+1.46%)
Jul 28, 2020 18.07 18.17 17.60 17.75 15,697,234 -0.49(-2.69%)
Jul 27, 2020 18.26 18.29 17.74 18.24 16,203,274 +0.19(+1.03%)
Jul 24, 2020 18.08 18.22 17.52 18.06 18,057,476 +0.17(+0.93%)
Jul 23, 2020 17.59 17.95 17.41 17.89 14,271,190 +0.12(+0.68%)
Jul 22, 2020 17.89 18.03 17.53 17.77 13,650,243 -0.36(-1.99%)
Jul 21, 2020 17.48 18.47 17.39 18.13 20,287,002 +1.04(+6.07%)
Jul 20, 2020 17.24 17.57 17.05 17.09 14,751,052 -0.17(-0.97%)
Jul 17, 2020 17.58 17.78 17.10 17.26 9,517,538 -0.19(-1.06%)
Jul 16, 2020 17.39 17.82 17.18 17.45 10,578,265 -0.07(-0.42%)
Jul 15, 2020 17.61 17.86 17.20 17.52 14,941,213 +0.47(+2.77%)
Jul 14, 2020 16.01 17.09 15.87 17.05 14,586,105 +0.94(+5.81%)
Jul 13, 2020 16.68 16.69 16.08 16.11 11,807,828 -0.38(-2.30%)
Jul 10, 2020 15.84 16.52 15.72 16.49 10,578,854 +0.61(+3.85%)
Jul 09, 2020 16.69 16.91 15.84 15.88 12,961,432 -0.87(-5.20%)
Jul 08, 2020 16.87 17.25 16.63 16.75 10,820,818 -0.10(-0.61%)
Jul 07, 2020 17.27 17.27 16.82 16.85 10,509,933 -0.53(-3.04%)
Jul 06, 2020 17.12 17.55 16.97 17.38 12,369,737 +0.71(+4.28%)
Jul 02, 2020 16.85 17.14 16.59 16.67 11,112,641 +0.24(+1.47%)
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.