Schlumberger Ltd (NY: SLB )

42.67 +1.25 (+3.03%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.99 57.21 56.53 56.90 7,104,810 -0.05(-0.09%)
Jul 30, 2018 56.89 57.55 56.72 56.95 6,903,005 +0.46(+0.81%)
Jul 27, 2018 55.89 56.79 55.89 56.49 7,216,020 +0.15(+0.27%)
Jul 26, 2018 55.80 56.47 55.21 56.34 7,710,445 +0.91(+1.64%)
Jul 25, 2018 55.28 55.50 54.54 55.43 9,092,186 +0.22(+0.40%)
Jul 24, 2018 55.62 55.96 55.10 55.21 10,528,641 -0.19(-0.33%)
Jul 23, 2018 56.12 55.17 55.40 10,137,966 -0.29(-0.53%)
Jul 20, 2018 56.39 55.64 55.69 9,216,190 -0.70(-1.24%)
Jul 19, 2018 56.12 56.92 56.04 56.39 8,364,368 -0.12(-0.21%)
Jul 18, 2018 55.95 56.84 55.52 56.51 7,705,579 +0.27(+0.48%)
Jul 17, 2018 56.53 56.63 55.92 56.24 7,849,134 -0.57(-1.01%)
Jul 16, 2018 56.53 56.90 56.34 56.81 5,392,738 -0.56(-0.97%)
Jul 13, 2018 57.09 57.59 56.80 57.37 5,467,219 +0.51(+0.90%)
Jul 12, 2018 57.85 57.90 56.46 56.85 7,377,226 -0.73(-1.27%)
Jul 11, 2018 57.83 58.38 57.38 57.59 8,895,656 -0.97(-1.65%)
Jul 10, 2018 58.06 58.65 57.94 58.56 7,524,645 +0.97(+1.68%)
Jul 09, 2018 56.88 57.82 56.88 57.59 6,205,874 +1.10(+1.95%)
Jul 06, 2018 55.58 56.67 55.39 56.48 5,110,085 +0.51(+0.90%)
Jul 05, 2018 55.94 56.42 55.56 55.98 7,697,036 +0.50(+0.90%)
Jul 03, 2018 55.48 55.48 55.48 0 +0.53(+0.97%)
Jul 02, 2018 55.99 56.22 54.78 54.95 11,160,794 -1.53(-2.72%)
Jun 29, 2018 56.47 57.17 56.47 56.48 6,351,543 +0.02(+0.03%)
Jun 28, 2018 56.55 56.65 55.84 56.47 6,914,793 +0.17(+0.30%)
Jun 27, 2018 56.24 57.04 56.00 56.30 8,135,572 +0.67(+1.20%)
Jun 26, 2018 55.11 55.86 54.81 55.63 6,666,353 +0.50(+0.90%)
Jun 25, 2018 55.86 55.92 54.69 55.13 9,029,429 -0.97(-1.73%)
Jun 22, 2018 56.57 57.26 55.95 56.10 13,311,926 +1.51(+2.76%)
Jun 21, 2018 55.13 55.25 54.36 54.60 7,561,134 -0.64(-1.16%)
Jun 20, 2018 55.56 55.67 55.01 55.24 8,980,179 -0.13(-0.23%)
Jun 19, 2018 55.62 55.74 54.94 55.36 13,739,698 -1.13(-2.00%)
Jun 18, 2018 55.83 56.71 55.78 56.49 7,250,545 +0.18(+0.31%)
Jun 15, 2018 57.58 56.07 56.31 17,913,274 -1.26(-2.20%)
Jun 14, 2018 57.44 57.78 57.01 57.58 8,428,361 +0.30(+0.53%)
Jun 13, 2018 57.10 57.93 56.82 57.28 8,495,501 -0.53(-0.92%)
Jun 12, 2018 58.99 59.38 57.41 57.81 11,468,309 -1.07(-1.82%)
Jun 11, 2018 58.55 59.35 58.24 58.88 8,272,320 +0.37(+0.63%)
Jun 08, 2018 58.90 59.06 58.11 58.51 6,082,240 -0.14(-0.24%)
Jun 07, 2018 58.45 59.23 58.25 58.65 9,886,118 +0.60(+1.03%)
Jun 06, 2018 58.19 57.36 58.05 7,580,594 +0.36(+0.63%)
Jun 05, 2018 57.71 58.03 57.22 57.69 8,375,901 -0.09(-0.16%)
Jun 04, 2018 57.86 58.13 57.45 57.78 9,687,565 +0.09(+0.16%)
Jun 01, 2018 57.42 57.79 57.20 57.69 7,785,251 +0.24(+0.42%)
May 31, 2018 57.79 57.99 57.09 57.45 9,947,120 -0.68(-1.17%)
May 30, 2018 57.49 58.41 57.26 58.12 9,216,581 +1.18(+2.07%)
May 29, 2018 56.58 57.20 56.19 56.94 10,002,583 -0.44(-0.77%)
May 25, 2018 57.39 57.39 57.39 0 -2.19(-3.68%)
May 24, 2018 60.73 60.83 59.47 59.58 10,338,185 -1.87(-3.04%)
May 23, 2018 61.07 61.46 60.52 61.44 6,858,109 -0.23(-0.38%)
May 22, 2018 62.74 62.95 61.39 61.68 7,030,087 -1.09(-1.73%)
May 21, 2018 62.55 62.79 61.87 62.77 5,547,701 +0.62(+1.00%)
May 18, 2018 62.06 62.62 62.04 62.15 6,832,061 -0.12(-0.19%)
May 17, 2018 61.49 63.10 61.47 62.26 12,940,820 +1.10(+1.81%)
May 16, 2018 59.90 61.24 59.90 61.16 8,513,103 +1.26(+2.11%)
May 15, 2018 59.81 60.02 59.32 59.90 4,269,420 +0.00(+0.00%)
May 14, 2018 59.55 60.27 59.54 59.90 6,147,078 +0.43(+0.73%)
May 11, 2018 59.67 59.84 59.29 59.46 6,513,880 -0.03(-0.06%)
May 10, 2018 59.75 59.87 58.76 59.50 6,754,193 +0.20(+0.34%)
May 09, 2018 58.99 60.04 58.91 59.29 9,293,411 +1.12(+1.93%)
May 08, 2018 58.10 58.24 56.63 58.17 7,340,423 +0.28(+0.48%)
May 07, 2018 57.92 59.26 57.79 57.90 7,645,422 +0.35(+0.61%)
May 04, 2018 56.46 57.88 56.16 57.55 6,719,111 +0.90(+1.58%)
May 03, 2018 57.30 57.37 55.96 56.65 7,845,720 -0.79(-1.37%)
May 02, 2018 56.87 57.87 56.80 57.44 7,721,826 +0.22(+0.38%)
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.