Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.36 31.49 30.16 30.86 22,620,614 -0.44(-1.42%)
Dec 28, 2018 31.24 31.79 31.09 31.31 18,453,820 +0.23(+0.74%)
Dec 27, 2018 30.88 31.20 29.96 31.08 19,614,148 -0.24(-0.76%)
Dec 26, 2018 30.29 31.33 29.93 31.32 23,318,838 +1.21(+4.04%)
Dec 24, 2018 30.32 30.69 29.94 30.10 16,410,228 -0.44(-1.43%)
Dec 21, 2018 30.34 31.38 30.14 30.54 35,765,724 -0.43(-1.38%)
Dec 20, 2018 31.94 32.53 30.85 30.97 28,635,512 -1.36(-4.21%)
Dec 19, 2018 32.40 33.33 31.92 32.33 30,125,402 -0.04(-0.13%)
Dec 18, 2018 33.34 33.36 32.22 32.37 23,686,780 -1.04(-3.10%)
Dec 17, 2018 33.36 34.13 33.20 33.40 23,054,060 -0.04(-0.13%)
Dec 14, 2018 34.70 34.72 33.21 33.45 21,367,992 -1.64(-4.68%)
Dec 13, 2018 35.29 35.38 34.54 35.09 17,604,034 -0.36(-1.01%)
Dec 12, 2018 35.59 36.39 35.40 35.45 15,792,051 +0.17(+0.49%)
Dec 11, 2018 36.21 36.35 34.67 35.28 23,219,918 -0.62(-1.74%)
Dec 10, 2018 35.75 36.71 35.09 35.90 17,972,404 -0.92(-2.49%)
Dec 07, 2018 36.92 38.19 36.79 36.82 16,596,689 +0.62(+1.70%)
Dec 06, 2018 36.61 36.77 35.82 36.20 27,679,110 -1.54(-4.08%)
Dec 04, 2018 39.17 39.25 37.66 37.74 15,173,270 -1.44(-3.67%)
Dec 03, 2018 39.16 39.44 38.75 39.18 15,109,059 +1.02(+2.66%)
Nov 30, 2018 38.48 38.54 37.81 38.16 19,126,106 -0.68(-1.74%)
Nov 29, 2018 39.37 39.47 38.77 38.84 15,951,778 -0.43(-1.10%)
Nov 28, 2018 39.18 39.36 38.30 39.27 12,563,018 +0.18(+0.45%)
Nov 27, 2018 39.39 39.52 38.53 39.09 13,761,390 -0.36(-0.92%)
Nov 26, 2018 39.78 40.23 39.16 39.46 13,035,728 +0.22(+0.56%)
Nov 23, 2018 39.09 39.44 38.75 39.24 9,456,041 -1.07(-2.67%)
Nov 21, 2018 40.31 40.31 40.31 0 +0.63(+1.58%)
Nov 20, 2018 40.20 40.36 39.21 39.69 14,502,448 -1.19(-2.92%)
Nov 19, 2018 40.59 41.61 40.51 40.88 10,857,886 +0.08(+0.19%)
Nov 16, 2018 40.85 41.25 40.39 40.80 13,916,620 +0.12(+0.29%)
Nov 15, 2018 40.29 40.94 39.83 40.68 18,820,944 +0.23(+0.56%)
Nov 14, 2018 40.79 41.36 40.07 40.46 20,422,028 +0.40(+0.99%)
Nov 13, 2018 41.76 41.78 39.98 40.06 22,504,666 -1.79(-4.27%)
Nov 12, 2018 43.10 43.11 41.76 41.84 11,763,205 -0.80(-1.89%)
Nov 09, 2018 42.90 43.40 42.31 42.65 15,773,698 -1.00(-2.29%)
Nov 08, 2018 44.18 44.49 43.55 43.65 12,847,802 -0.63(-1.41%)
Nov 07, 2018 44.51 44.80 43.75 44.27 10,678,650 +0.20(+0.46%)
Nov 06, 2018 44.00 44.20 43.58 44.07 7,603,073 +0.10(+0.23%)
Nov 05, 2018 43.96 44.24 43.41 43.97 10,155,532 +0.47(+1.09%)
Nov 02, 2018 44.19 44.24 42.92 43.49 9,996,004 -0.22(-0.50%)
Nov 01, 2018 43.66 44.16 42.99 43.71 12,762,575 +0.30(+0.68%)
Oct 31, 2018 44.72 44.86 43.36 43.42 15,471,917 -0.85(-1.93%)
Oct 30, 2018 43.46 44.47 43.00 44.27 14,460,200 +0.74(+1.69%)
Oct 29, 2018 45.02 45.02 42.99 43.54 13,146,817 -1.23(-2.74%)
Oct 26, 2018 44.47 45.56 43.87 44.76 13,154,833 -0.34(-0.75%)
Oct 25, 2018 45.51 45.90 44.64 45.10 11,639,781 +0.25(+0.55%)
Oct 24, 2018 46.97 47.06 44.82 44.86 20,040,312 -1.76(-3.78%)
Oct 23, 2018 47.06 47.17 46.10 46.62 15,973,977 -1.46(-3.03%)
Oct 22, 2018 49.46 49.59 47.53 48.07 15,801,825 -1.40(-2.84%)
Oct 19, 2018 49.08 51.78 48.73 49.48 13,411,165 +0.03(+0.07%)
Oct 18, 2018 49.77 50.19 49.15 49.44 13,249,513 -0.69(-1.37%)
Oct 17, 2018 50.14 50.38 49.65 50.13 7,662,792 -0.37(-0.74%)
Oct 16, 2018 50.68 50.88 50.36 50.50 7,457,039 +0.11(+0.22%)
Oct 15, 2018 50.26 50.86 49.81 50.39 8,629,638 +0.19(+0.37%)
Oct 12, 2018 50.58 50.89 49.33 50.20 11,507,643 +0.18(+0.36%)
Oct 11, 2018 51.04 51.26 49.63 50.03 14,914,943 -1.44(-2.79%)
Oct 10, 2018 53.12 53.34 51.34 51.46 12,283,614 -1.94(-3.63%)
Oct 09, 2018 53.47 53.86 52.72 53.40 7,575,999 +0.14(+0.27%)
Oct 08, 2018 52.65 53.37 52.54 53.26 5,584,871 -0.05(-0.10%)
Oct 05, 2018 53.10 53.61 52.83 53.31 8,695,908 +0.13(+0.24%)
Oct 04, 2018 53.05 53.55 52.72 53.18 8,178,220 +0.19(+0.37%)
Oct 03, 2018 52.59 53.23 52.12 52.99 8,645,717 +0.62(+1.18%)
Oct 02, 2018 51.87 52.54 51.50 52.37 6,689,201 +0.25(+0.49%)
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.