Schlumberger Ltd (NY: SLB )

42.63 -0.12 (-0.27%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 17.28 17.65 17.22 17.38 10,125,880 -0.24(-1.35%)
Aug 31, 2020 18.07 18.11 17.56 17.62 14,667,855 -0.38(-2.11%)
Aug 28, 2020 17.43 18.04 17.40 18.00 13,608,077 +0.62(+3.57%)
Aug 27, 2020 17.38 17.49 17.09 17.38 9,220,667 +0.07(+0.43%)
Aug 26, 2020 17.82 17.86 17.28 17.31 8,604,049 -0.55(-3.06%)
Aug 25, 2020 18.51 18.52 17.71 17.85 11,878,325 -0.27(-1.48%)
Aug 24, 2020 17.35 18.29 17.31 18.12 9,387,207 +0.90(+5.22%)
Aug 21, 2020 17.19 17.33 17.03 17.22 9,616,578 -0.18(-1.01%)
Aug 20, 2020 17.97 18.15 17.40 17.40 11,045,257 -0.88(-4.82%)
Aug 19, 2020 18.30 18.66 18.20 18.28 8,689,678 -0.05(-0.25%)
Aug 18, 2020 18.41 18.68 18.24 18.33 8,463,393 -0.22(-1.20%)
Aug 17, 2020 18.49 18.76 18.41 18.55 9,340,832 -0.06(-0.30%)
Aug 14, 2020 18.23 18.69 18.16 18.60 7,864,971 +0.19(+1.01%)
Aug 13, 2020 18.81 18.81 18.29 18.42 9,224,030 -0.45(-2.41%)
Aug 12, 2020 19.15 19.24 18.36 18.87 15,709,540 +0.06(+0.30%)
Aug 11, 2020 19.34 19.72 18.71 18.82 13,348,603 +0.07(+0.40%)
Aug 10, 2020 18.13 18.90 18.06 18.74 12,466,878 +0.55(+3.01%)
Aug 07, 2020 17.79 18.21 17.63 18.20 7,643,269 +0.29(+1.60%)
Aug 06, 2020 18.03 18.25 17.81 17.91 7,282,919 -0.17(-0.92%)
Aug 05, 2020 18.22 18.49 17.95 18.07 10,319,839 +0.25(+1.40%)
Aug 04, 2020 17.31 17.95 17.24 17.82 10,941,621 +0.47(+2.72%)
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.