Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 56.98 57.24 56.12 57.22 7,408,483 -0.13(-0.23%)
Apr 30, 2018 57.72 58.04 57.25 57.35 7,470,987 -0.44(-0.75%)
Apr 27, 2018 57.77 58.31 57.64 57.79 5,450,347 -0.33(-0.56%)
Apr 26, 2018 58.12 58.64 57.87 58.12 9,736,342 +0.31(+0.54%)
Apr 25, 2018 56.87 57.95 56.79 57.81 7,164,309 +0.69(+1.20%)
Apr 24, 2018 57.77 58.39 56.65 57.12 8,934,795 -0.53(-0.91%)
Apr 23, 2018 57.47 57.70 56.48 57.65 8,117,952 -0.27(-0.46%)
Apr 20, 2018 59.24 59.60 57.41 57.91 11,914,845 -0.88(-1.49%)
Apr 19, 2018 58.87 59.33 58.31 58.79 8,584,390 -0.05(-0.09%)
Apr 18, 2018 58.24 59.40 58.18 58.84 10,328,039 +1.41(+2.45%)
Apr 17, 2018 57.32 57.71 56.84 57.44 7,758,559 +0.12(+0.20%)
Apr 16, 2018 57.12 57.50 56.41 57.32 10,789,948 +0.48(+0.84%)
Apr 13, 2018 56.54 56.97 56.30 56.84 9,387,877 +0.33(+0.58%)
Apr 12, 2018 56.62 56.92 56.22 56.52 6,987,404 +0.01(+0.01%)
Apr 11, 2018 55.73 56.87 55.53 56.51 9,732,599 +0.70(+1.26%)
Apr 10, 2018 54.75 56.41 54.59 55.81 10,069,527 +2.05(+3.81%)
Apr 09, 2018 54.19 54.44 53.63 53.76 7,614,263 -0.08(-0.16%)
Apr 06, 2018 54.83 54.83 53.08 53.84 8,984,322 -1.18(-2.14%)
Apr 05, 2018 54.48 55.54 54.43 55.02 6,850,621 +0.80(+1.48%)
Apr 04, 2018 53.12 54.37 52.76 54.22 7,944,196 +0.02(+0.03%)
Apr 03, 2018 53.48 54.25 52.44 54.20 10,571,505 +1.10(+2.06%)
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.