Schlumberger Ltd (NY: SLB )

22.23 USD +0.62 (+2.87%)
Official Closing Price Updated: 6:30 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 22.44 22.50 21.92 22.23 20,761,278 +0.62(+2.87%)
Nov 23, 2020 20.60 21.65 20.45 21.61 14,791,654 +1.40(+6.93%)
Nov 20, 2020 20.36 20.50 19.98 20.21 10,302,300 -0.25(-1.22%)
Nov 19, 2020 19.69 20.50 19.55 20.46 11,919,737 +0.49(+2.45%)
Nov 18, 2020 20.18 20.57 19.92 19.97 15,406,019 -0.12(-0.60%)
Nov 17, 2020 19.44 20.10 19.27 20.09 13,969,283 +0.05(+0.25%)
Nov 16, 2020 18.89 20.05 18.56 20.04 23,083,595 +2.04(+11.33%)
Nov 13, 2020 17.44 18.11 17.42 18.00 9,326,600 +0.70(+4.05%)
Nov 12, 2020 17.35 17.88 17.16 17.30 10,763,177 -0.41(-2.32%)
Nov 11, 2020 18.50 18.51 17.40 17.71 16,398,104 -0.60(-3.28%)
Nov 10, 2020 18.77 18.91 18.00 18.31 19,093,455 +0.06(+0.33%)
Nov 09, 2020 17.11 18.76 16.93 18.25 31,828,600 +3.03(+19.91%)
Nov 06, 2020 15.49 15.83 15.14 15.22 10,324,201 -0.30(-1.93%)
Nov 05, 2020 15.90 16.13 15.50 15.52 14,998,423 -0.45(-2.82%)
Nov 04, 2020 15.70 16.20 15.07 15.97 17,687,927 +0.21(+1.33%)
Nov 03, 2020 15.92 16.05 15.56 15.76 13,026,873 +0.18(+1.16%)
Nov 02, 2020 15.12 15.80 14.78 15.58 18,488,842 +0.64(+4.28%)
Oct 30, 2020 14.41 14.96 14.32 14.94 17,498,800 +0.49(+3.39%)
Oct 29, 2020 13.90 14.49 13.70 14.45 16,150,708 +0.27(+1.90%)
Oct 28, 2020 14.50 14.75 14.15 14.18 18,195,669 -0.91(-6.03%)
Oct 27, 2020 15.11 15.23 14.74 15.09 14,746,795 -0.08(-0.53%)
Oct 26, 2020 15.15 15.26 14.86 15.17 17,382,370 -0.23(-1.49%)
Oct 23, 2020 15.46 15.78 15.17 15.40 13,862,100 +0.10(+0.65%)
Oct 22, 2020 15.06 15.42 14.91 15.30 15,938,133 +0.29(+1.93%)
Oct 21, 2020 15.36 15.59 14.98 15.01 18,533,994 -0.48(-3.10%)
Oct 20, 2020 15.24 15.65 15.18 15.49 20,804,467 +0.48(+3.20%)
Oct 19, 2020 15.16 15.44 14.91 15.01 18,276,312 +0.04(+0.27%)
Oct 16, 2020 15.62 16.26 14.90 14.97 39,866,300 -1.45(-8.83%)
Oct 15, 2020 15.75 16.44 15.55 16.42 15,668,236 +0.47(+2.95%)
Oct 14, 2020 15.75 16.51 15.73 15.95 15,875,395 +0.22(+1.40%)
Oct 13, 2020 15.96 16.14 15.52 15.73 14,012,666 -0.39(-2.42%)
Oct 12, 2020 16.03 16.20 15.76 16.12 12,378,012 -0.11(-0.68%)
Oct 09, 2020 16.58 16.60 16.05 16.23 11,704,000 -0.20(-1.22%)
Oct 08, 2020 16.12 16.44 15.94 16.43 10,853,673 +0.48(+3.01%)
Oct 07, 2020 15.72 16.03 15.58 15.95 10,373,706 +0.28(+1.79%)
Oct 06, 2020 16.44 16.56 15.64 15.67 13,185,922 -0.40(-2.49%)
Oct 05, 2020 15.77 16.13 15.63 16.07 12,189,076 +0.50(+3.21%)
Oct 02, 2020 14.57 15.72 14.52 15.57 14,625,700 +0.56(+3.73%)
Oct 01, 2020 15.36 15.53 14.88 15.01 17,900,856 -0.55(-3.53%)
Sep 30, 2020 15.81 16.02 15.42 15.56 15,525,852 -0.04(-0.26%)
Sep 29, 2020 16.35 16.40 15.47 15.60 15,840,486 -0.85(-5.17%)
Sep 28, 2020 16.36 16.85 16.26 16.45 11,911,883 +0.53(+3.33%)
Sep 25, 2020 16.28 16.41 15.82 15.92 16,290,100 -0.70(-4.21%)
Sep 24, 2020 16.34 17.08 15.93 16.62 17,772,048 +0.01(+0.06%)
Sep 23, 2020 17.28 17.62 16.59 16.61 10,683,216 -0.72(-4.15%)
Sep 22, 2020 17.41 17.74 17.17 17.33 8,862,427 +0.06(+0.35%)
Sep 21, 2020 18.10 18.19 17.09 17.27 16,105,188 -1.46(-7.79%)
Sep 18, 2020 18.79 19.34 18.52 18.73 19,118,600 -0.37(-1.94%)
Sep 17, 2020 18.81 19.13 18.45 19.10 11,677,251 -0.08(-0.42%)
Sep 16, 2020 18.54 19.39 18.22 19.18 14,180,095 +0.98(+5.38%)
Sep 15, 2020 18.07 18.45 17.96 18.20 10,606,373 +0.17(+0.94%)
Sep 14, 2020 17.89 18.21 17.64 18.03 9,913,131 +0.16(+0.90%)
Sep 11, 2020 17.76 17.97 17.49 17.87 8,634,200 +0.16(+0.90%)
Sep 10, 2020 18.65 18.65 17.64 17.71 16,186,179 -0.90(-4.84%)
Sep 09, 2020 18.48 18.74 18.37 18.61 9,925,330 +0.23(+1.25%)
Sep 08, 2020 18.90 19.02 17.93 18.38 15,674,428 -0.93(-4.82%)
Sep 04, 2020 19.35 19.68 18.89 19.31 15,384,300 +0.19(+0.99%)
Sep 03, 2020 18.77 19.56 18.67 19.12 16,862,507 +0.35(+1.86%)
Sep 02, 2020 18.53 18.79 18.35 18.77 10,873,323 +0.14(+0.75%)
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.