Schlumberger Ltd (NY: SLB )

24.91 USD -1.05 (-4.04%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.50 19.54 18.94 19.01 13,595,930 -0.41(-2.11%)
Aug 28, 2020 18.80 19.46 18.77 19.42 12,613,600 +0.67(+3.57%)
Aug 27, 2020 18.75 18.87 18.44 18.75 8,546,822 +0.08(+0.43%)
Aug 26, 2020 19.23 19.27 18.64 18.67 7,975,266 -0.59(-3.06%)
Aug 25, 2020 19.97 19.98 19.11 19.26 11,010,258 -0.29(-1.48%)
Aug 24, 2020 18.72 19.73 18.67 19.55 8,701,191 +0.97(+5.22%)
Aug 21, 2020 18.55 18.70 18.37 18.58 8,913,800 -0.19(-1.01%)
Aug 20, 2020 19.39 19.58 18.77 18.77 10,238,071 -0.95(-4.82%)
Aug 19, 2020 19.74 20.13 19.63 19.72 8,054,637 -0.05(-0.25%)
Aug 18, 2020 19.86 20.15 19.68 19.77 7,844,889 -0.24(-1.20%)
Aug 17, 2020 19.95 20.24 19.86 20.01 8,658,205 -0.06(-0.30%)
Aug 14, 2020 19.67 20.17 19.59 20.07 7,290,200 +0.20(+1.01%)
Aug 13, 2020 20.29 20.29 19.73 19.87 8,549,939 -0.49(-2.41%)
Aug 12, 2020 20.66 20.76 19.81 20.36 14,561,489 +0.06(+0.30%)
Aug 11, 2020 20.86 21.27 20.19 20.30 12,373,089 +0.08(+0.40%)
Aug 10, 2020 19.56 20.39 19.48 20.22 11,555,800 +0.59(+3.01%)
Aug 07, 2020 19.19 19.65 19.02 19.63 7,084,700 +0.31(+1.60%)
Aug 06, 2020 19.45 19.69 19.21 19.32 6,750,684 -0.18(-0.92%)
Aug 05, 2020 19.66 19.95 19.37 19.50 9,565,666 +0.27(+1.40%)
Aug 04, 2020 18.68 19.36 18.60 19.23 10,142,009 +0.51(+2.72%)
Aug 03, 2020 18.10 18.97 17.87 18.72 9,618,840 +0.58(+3.20%)
Jul 31, 2020 18.11 18.55 17.92 18.14 15,346,800 -0.30(-1.63%)
Jul 30, 2020 19.05 19.16 18.20 18.44 15,562,950 -0.99(-5.10%)
Jul 29, 2020 19.10 19.48 18.95 19.43 7,444,089 +0.28(+1.46%)
Jul 28, 2020 19.49 19.60 18.99 19.15 14,550,745 -0.53(-2.69%)
Jul 27, 2020 19.70 19.73 19.14 19.68 15,019,825 +0.20(+1.03%)
Jul 24, 2020 19.50 19.66 18.90 19.48 16,738,600 +0.18(+0.93%)
Jul 23, 2020 18.98 19.36 18.78 19.30 13,228,856 +0.13(+0.68%)
Jul 22, 2020 19.30 19.45 18.91 19.17 12,653,262 -0.39(-1.99%)
Jul 21, 2020 18.86 19.92 18.76 19.56 18,805,289 +1.12(+6.07%)
Jul 20, 2020 18.60 18.95 18.39 18.44 13,673,670 -0.18(-0.97%)
Jul 17, 2020 18.96 19.18 18.45 18.62 8,822,400 -0.20(-1.06%)
Jul 16, 2020 18.76 19.22 18.53 18.82 9,805,654 -0.08(-0.42%)
Jul 15, 2020 19.00 19.27 18.55 18.90 13,849,942 +0.51(+2.77%)
Jul 14, 2020 17.27 18.44 17.12 18.39 13,520,771 +1.01(+5.81%)
Jul 13, 2020 17.99 18.00 17.35 17.38 10,945,412 -0.41(-2.30%)
Jul 10, 2020 17.09 17.82 16.96 17.79 9,806,200 +0.66(+3.85%)
Jul 09, 2020 18.00 18.24 17.09 17.13 12,014,760 -0.94(-5.20%)
Jul 08, 2020 18.20 18.61 17.94 18.07 10,030,491 -0.11(-0.61%)
Jul 07, 2020 18.63 18.63 18.14 18.18 9,742,312 -0.57(-3.04%)
Jul 06, 2020 18.47 18.93 18.31 18.75 11,466,281 +0.77(+4.28%)
Jul 02, 2020 18.18 18.49 17.89 17.98 10,301,000 +0.26(+1.47%)
Jul 01, 2020 18.50 18.78 17.70 17.72 13,922,084 -0.67(-3.64%)
Jun 30, 2020 17.78 18.51 17.59 18.39 18,610,822 +0.38(+2.11%)
Jun 29, 2020 17.63 18.29 17.46 18.01 14,059,153 +0.57(+3.27%)
Jun 26, 2020 18.18 18.19 17.30 17.44 18,480,300 -0.98(-5.32%)
Jun 25, 2020 17.64 18.59 17.50 18.42 18,885,191 +0.56(+3.14%)
Jun 24, 2020 19.09 19.19 17.84 17.86 17,961,650 -1.71(-8.74%)
Jun 23, 2020 19.97 20.13 19.44 19.57 18,437,031 -0.25(-1.26%)
Jun 22, 2020 19.48 20.00 19.36 19.82 9,109,449 +0.11(+0.56%)
Jun 19, 2020 20.94 20.96 19.45 19.71 22,248,998 -0.47(-2.33%)
Jun 18, 2020 19.31 20.23 19.19 20.18 15,865,511 +0.35(+1.77%)
Jun 17, 2020 19.51 20.04 19.27 19.83 15,813,304 +0.28(+1.43%)
Jun 16, 2020 20.58 20.67 19.17 19.55 17,832,542 +0.23(+1.19%)
Jun 15, 2020 17.98 19.61 17.71 19.32 12,743,998 +0.32(+1.68%)
Jun 12, 2020 19.57 19.82 18.44 19.00 14,646,600 +0.49(+2.65%)
Jun 11, 2020 19.12 19.72 18.45 18.51 19,632,437 -2.45(-11.69%)
Jun 10, 2020 21.98 22.06 20.94 20.96 16,594,797 -1.55(-6.89%)
Jun 09, 2020 22.56 22.88 21.71 22.51 17,912,630 -1.14(-4.82%)
Jun 08, 2020 23.37 23.74 22.54 23.65 21,070,797 +1.66(+7.55%)
Jun 05, 2020 22.33 23.09 21.57 21.99 26,486,400 +1.66(+8.17%)
Jun 04, 2020 19.63 20.61 19.36 20.33 20,359,012 +0.72(+3.67%)
Jun 03, 2020 19.33 19.71 19.09 19.61 13,979,673 +0.75(+3.98%)
Jun 02, 2020 18.50 19.04 18.46 18.86 16,284,833 +0.43(+2.33%)
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.