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 (%)
Feb 28, 2018 56.38 56.62 54.89 54.91 12,125,371 -1.06(-1.90%)
Feb 27, 2018 56.30 57.76 55.93 55.97 10,442,606 +0.15(+0.27%)
Feb 26, 2018 56.17 56.27 55.46 55.82 7,895,315 +0.19(+0.35%)
Feb 23, 2018 54.63 55.80 54.43 55.63 9,147,087 +1.29(+2.37%)
Feb 22, 2018 54.12 54.34 10,024,432 +0.47(+0.87%)
Feb 21, 2018 54.67 55.29 53.86 53.87 9,378,461 -1.01(-1.84%)
Feb 20, 2018 55.81 56.18 54.59 54.89 8,177,290 -0.56(-1.01%)
Feb 16, 2018 55.45 55.45 55.45 0 +0.06(+0.11%)
Feb 15, 2018 55.42 55.42 54.29 55.39 10,486,584 +0.28(+0.52%)
Feb 14, 2018 54.66 55.44 54.02 55.10 15,563,984 -0.04(-0.08%)
Feb 13, 2018 55.74 55.93 55.11 55.15 9,514,620 -0.77(-1.38%)
Feb 12, 2018 55.52 56.62 55.44 55.92 13,598,134 +1.38(+2.53%)
Feb 09, 2018 57.04 57.04 53.01 54.53 23,579,650 -1.85(-3.28%)
Feb 08, 2018 58.39 58.48 56.34 56.38 14,428,603 -1.97(-3.37%)
Feb 07, 2018 59.52 59.93 58.24 58.35 8,770,660 -1.08(-1.82%)
Feb 06, 2018 58.15 60.70 57.91 59.43 14,804,588 -0.10(-0.17%)
Feb 05, 2018 60.52 61.79 58.64 59.53 13,525,945 -1.69(-2.75%)
Feb 02, 2018 62.20 62.51 60.94 61.22 10,914,178 -1.51(-2.41%)
Feb 01, 2018 61.30 62.77 61.30 62.73 10,438,293 +1.60(+2.62%)
Jan 31, 2018 62.21 62.26 60.73 61.12 12,276,575 -0.80(-1.29%)
Jan 30, 2018 62.64 62.94 61.41 61.92 13,686,615 -1.53(-2.41%)
Jan 29, 2018 64.04 64.30 63.22 63.45 9,480,352 -1.02(-1.58%)
Jan 26, 2018 64.54 64.95 64.29 64.47 7,289,291 +0.23(+0.36%)
Jan 25, 2018 65.61 65.70 64.16 64.24 8,596,016 -0.71(-1.09%)
Jan 24, 2018 65.59 65.83 64.53 64.95 12,481,584 -0.86(-1.30%)
Jan 23, 2018 66.31 66.72 65.28 65.80 11,233,313 -0.48(-0.73%)
Jan 22, 2018 64.00 66.35 63.83 66.28 15,878,681 +2.80(+4.41%)
Jan 19, 2018 62.30 64.11 61.68 63.48 16,118,390 +0.04(+0.07%)
Jan 18, 2018 63.61 64.36 62.88 63.44 12,744,278 -0.70(-1.09%)
Jan 17, 2018 63.97 64.62 63.48 64.14 9,638,806 +0.03(+0.05%)
Jan 16, 2018 64.59 64.80 63.92 64.11 14,190,240 -0.66(-1.03%)
Jan 12, 2018 64.77 64.77 64.77 0 +0.76(+1.19%)
Jan 11, 2018 62.86 64.15 62.65 64.01 12,334,234 +1.20(+1.92%)
Jan 10, 2018 63.19 62.22 62.80 12,058,503 +0.58(+0.93%)
Jan 09, 2018 62.12 62.55 61.94 62.22 11,209,854 +0.08(+0.13%)
Jan 08, 2018 60.93 62.24 60.40 62.14 11,769,977 +1.00(+1.63%)
Jan 05, 2018 60.60 61.20 60.02 61.14 10,295,557 +0.42(+0.68%)
Jan 04, 2018 59.61 60.80 59.20 60.73 14,748,298 +1.47(+2.48%)
Jan 03, 2018 58.13 59.51 57.42 59.26 11,470,745 +1.50(+2.60%)
Jan 02, 2018 56.55 58.01 56.19 57.75 10,445,671 +1.77(+3.16%)
Dec 29, 2017 55.98 55.98 55.98 0 -0.06(-0.10%)
Dec 28, 2017 56.45 56.67 55.89 56.04 5,280,716 -0.38(-0.68%)
Dec 27, 2017 56.29 56.82 56.16 56.42 8,553,927 +0.26(+0.46%)
Dec 26, 2017 56.07 56.56 56.01 56.16 6,052,245 +0.14(+0.25%)
Dec 22, 2017 56.21 56.77 55.79 56.02 8,060,408 -0.35(-0.62%)
Dec 21, 2017 54.40 56.75 54.20 56.37 19,188,502 +2.14(+3.95%)
Dec 20, 2017 53.53 54.42 53.37 54.23 11,107,922 +0.74(+1.38%)
Dec 19, 2017 52.99 53.98 52.82 53.49 10,771,153 +0.66(+1.24%)
Dec 18, 2017 51.75 53.20 51.71 52.83 12,895,582 +1.25(+2.43%)
Dec 15, 2017 52.10 52.29 51.51 51.58 19,061,536 -0.23(-0.45%)
Dec 14, 2017 52.29 52.63 51.80 51.81 10,254,188 -0.77(-1.47%)
Dec 13, 2017 53.27 53.61 52.57 52.58 8,953,007 -0.73(-1.37%)
Dec 12, 2017 53.32 54.00 53.25 53.32 7,809,891 -0.32(-0.59%)
Dec 11, 2017 52.65 53.95 52.34 53.63 12,724,536 +0.85(+1.61%)
Dec 08, 2017 51.82 52.78 51.58 52.78 13,277,800 +1.22(+2.37%)
Dec 07, 2017 51.55 51.93 51.47 51.56 9,464,755 +0.00(+0.00%)
Dec 06, 2017 52.57 52.57 51.32 51.56 11,193,561 -1.15(-2.17%)
Dec 05, 2017 53.18 54.00 52.70 52.71 9,879,206 -0.54(-1.01%)
Dec 04, 2017 53.41 54.39 53.15 53.25 11,525,926 -0.11(-0.20%)
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.