Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.73 12.74 12.20 12.37 28,081,554 +0.19(+1.58%)
Mar 30, 2020 12.25 12.56 11.88 12.18 28,325,110 -0.44(-3.49%)
Mar 27, 2020 13.34 13.48 12.60 12.62 23,760,982 -1.61(-11.34%)
Mar 26, 2020 13.31 14.35 13.19 14.24 24,183,900 +0.84(+6.30%)
Mar 25, 2020 13.75 14.56 12.46 13.39 26,379,606 -0.05(-0.34%)
Mar 24, 2020 12.42 13.69 12.38 13.44 28,140,024 +1.67(+14.19%)
Mar 23, 2020 13.00 13.24 11.56 11.77 26,580,510 -1.33(-10.15%)
Mar 20, 2020 13.12 13.37 12.02 13.10 35,841,368 +0.38(+2.96%)
Mar 19, 2020 11.16 13.10 10.89 12.72 27,743,508 +1.67(+15.10%)
Mar 18, 2020 11.92 12.58 10.91 11.05 30,732,854 -1.79(-13.93%)
Mar 17, 2020 13.34 13.36 12.03 12.84 27,836,510 -0.38(-2.85%)
Mar 16, 2020 12.86 14.71 12.16 13.22 27,220,352 -1.61(-10.83%)
Mar 13, 2020 14.42 14.83 13.13 14.82 31,815,044 +1.60(+12.07%)
Mar 12, 2020 14.33 15.31 13.22 13.23 52,237,536 -2.71(-17.03%)
Mar 11, 2020 15.89 16.64 15.64 15.94 36,297,028 -0.74(-4.45%)
Mar 10, 2020 17.56 17.64 15.71 16.68 44,018,836 +0.89(+5.63%)
Mar 09, 2020 16.42 16.42 11.84 15.79 93,915,128 -6.08(-27.80%)
Mar 06, 2020 22.82 23.08 21.57 21.88 25,940,022 -1.82(-7.67%)
Mar 05, 2020 23.97 24.08 23.15 23.69 17,173,702 -1.15(-4.62%)
Mar 04, 2020 24.96 25.11 24.09 24.84 17,609,742 +0.25(+1.01%)
Mar 03, 2020 25.33 25.60 24.09 24.59 24,004,246 -0.90(-3.53%)
Mar 02, 2020 25.36 25.49 24.00 25.49 25,347,304 +0.64(+2.58%)
Feb 28, 2020 23.67 24.91 23.34 24.85 29,253,552 +0.23(+0.93%)
Feb 27, 2020 25.25 25.94 24.60 24.62 25,906,168 -1.41(-5.43%)
Feb 26, 2020 27.14 27.28 26.03 26.03 20,976,726 -0.88(-3.27%)
Feb 25, 2020 28.43 28.48 26.80 26.91 20,395,726 -1.46(-5.14%)
Feb 24, 2020 29.25 29.34 28.26 28.37 18,197,246 -2.26(-7.37%)
Feb 21, 2020 30.70 30.77 30.15 30.63 7,900,449 -0.40(-1.30%)
Feb 20, 2020 31.64 31.84 30.98 31.03 8,541,999 -0.42(-1.34%)
Feb 19, 2020 31.08 31.50 30.86 31.45 7,186,266 +0.59(+1.90%)
Feb 18, 2020 31.09 31.18 30.16 30.87 12,856,884 -0.71(-2.24%)
Feb 14, 2020 31.93 31.98 31.31 31.57 8,617,819 -0.23(-0.72%)
Feb 13, 2020 31.96 32.12 31.16 31.80 12,774,528 -0.35(-1.08%)
Feb 12, 2020 32.31 32.45 31.59 32.15 9,913,915 +0.70(+2.22%)
Feb 11, 2020 31.32 31.51 31.07 31.45 9,620,723 +0.40(+1.30%)
Feb 10, 2020 30.84 31.07 30.56 31.05 7,962,715 -0.06(-0.20%)
Feb 07, 2020 30.73 31.42 30.62 31.11 9,494,654 -0.08(-0.26%)
Feb 06, 2020 31.83 31.83 31.11 31.19 8,828,700 -0.51(-1.60%)
Feb 05, 2020 31.43 32.23 31.39 31.70 12,609,239 +0.90(+2.94%)
Feb 04, 2020 30.94 31.39 30.69 30.80 13,684,706 +0.55(+1.82%)
Feb 03, 2020 30.23 30.46 30.00 30.24 10,181,236 -0.05(-0.15%)
Jan 31, 2020 30.27 30.61 29.99 30.29 18,683,960 -0.48(-1.56%)
Jan 30, 2020 29.95 30.80 29.83 30.77 11,601,282 +0.28(+0.92%)
Jan 29, 2020 31.00 31.30 30.48 30.49 9,961,197 -0.21(-0.68%)
Jan 28, 2020 30.93 30.94 30.27 30.70 12,101,047 +0.00(+0.00%)
Jan 27, 2020 31.23 31.40 30.61 30.70 19,204,362 -1.64(-5.06%)
Jan 24, 2020 32.74 32.74 31.95 32.33 11,515,370 -0.60(-1.81%)
Jan 23, 2020 32.60 33.02 32.15 32.93 13,099,849 -0.23(-0.68%)
Jan 22, 2020 33.26 33.28 32.75 33.15 14,149,957 -0.24(-0.73%)
Jan 21, 2020 34.01 34.10 33.34 33.40 18,481,420 -1.28(-3.70%)
Jan 17, 2020 35.26 36.13 34.51 34.68 19,520,680 -0.37(-1.06%)
Jan 16, 2020 34.86 35.19 34.66 35.05 13,009,781 +0.41(+1.17%)
Jan 15, 2020 35.43 35.58 34.47 34.65 15,198,480 -1.08(-3.04%)
Jan 14, 2020 35.23 35.73 34.70 35.73 15,442,960 +0.27(+0.76%)
Jan 13, 2020 36.00 36.01 35.22 35.46 12,906,029 -0.54(-1.51%)
Jan 10, 2020 35.91 36.24 35.71 36.00 8,950,118 -0.03(-0.08%)
Jan 09, 2020 35.72 36.24 35.00 36.03 13,481,813 +0.41(+1.14%)
Jan 08, 2020 36.41 36.55 35.53 35.62 12,532,086 -1.08(-2.96%)
Jan 07, 2020 36.71 36.71 35.91 36.71 12,139,693 -0.19(-0.51%)
Jan 06, 2020 36.71 37.13 36.33 36.90 17,185,842 +0.23(+0.64%)
Jan 03, 2020 37.06 37.19 36.16 36.66 10,793,267 +0.35(+0.97%)
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.