Schlumberger Ltd (NY: SLB )

24.91 USD -1.05 (-4.04%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.81 27.16 25.45 27.09 26,832,500 +0.25(+0.93%)
Feb 27, 2020 27.53 28.28 26.82 26.84 23,762,148 -1.54(-5.43%)
Feb 26, 2020 29.59 29.74 28.38 28.38 19,240,672 -0.96(-3.27%)
Feb 25, 2020 30.99 31.05 29.22 29.34 18,707,755 -1.59(-5.14%)
Feb 24, 2020 31.89 31.99 30.81 30.93 16,691,224 -2.46(-7.37%)
Feb 21, 2020 33.47 33.55 32.87 33.39 7,246,600 -0.44(-1.30%)
Feb 20, 2020 34.49 34.71 33.78 33.83 7,835,055 -0.46(-1.34%)
Feb 19, 2020 33.88 34.34 33.64 34.29 6,591,524 +0.64(+1.90%)
Feb 18, 2020 33.90 33.99 32.88 33.65 11,792,836 -0.77(-2.24%)
Feb 14, 2020 34.81 34.87 34.13 34.42 7,904,600 -0.25(-0.72%)
Feb 13, 2020 34.84 35.02 33.97 34.67 11,717,295 -0.38(-1.08%)
Feb 12, 2020 35.22 35.38 34.44 35.05 9,093,430 +0.76(+2.22%)
Feb 11, 2020 34.15 34.35 33.87 34.29 8,824,502 -0.06(-0.17%)
Feb 10, 2020 34.12 34.37 33.81 34.35 7,197,399 -0.07(-0.20%)
Feb 07, 2020 34.00 34.76 33.88 34.42 8,582,100 -0.09(-0.26%)
Feb 06, 2020 35.22 35.22 34.42 34.51 7,980,152 -0.56(-1.60%)
Feb 05, 2020 34.77 35.66 34.73 35.07 11,397,334 +1.00(+2.94%)
Feb 04, 2020 34.23 34.73 33.95 34.07 12,369,436 +0.61(+1.82%)
Feb 03, 2020 33.44 33.70 33.19 33.46 9,202,693 -0.05(-0.15%)
Jan 31, 2020 33.49 33.86 33.18 33.51 16,888,200 -0.53(-1.56%)
Jan 30, 2020 33.14 34.08 33.00 34.04 10,486,255 +0.31(+0.92%)
Jan 29, 2020 34.30 34.63 33.72 33.73 9,003,802 -0.23(-0.68%)
Jan 28, 2020 34.22 34.23 33.49 33.96 10,937,986 +0.00(+0.00%)
Jan 27, 2020 34.55 34.74 33.87 33.96 17,358,583 -1.81(-5.06%)
Jan 24, 2020 36.22 36.22 35.35 35.77 10,408,600 -0.66(-1.81%)
Jan 23, 2020 36.07 36.53 35.57 36.43 11,840,791 -0.25(-0.68%)
Jan 22, 2020 36.80 36.82 36.23 36.68 12,789,970 -0.27(-0.73%)
Jan 21, 2020 37.63 37.73 36.89 36.95 16,705,125 -1.42(-3.70%)
Jan 17, 2020 39.01 39.97 38.18 38.37 17,644,500 -0.41(-1.06%)
Jan 16, 2020 38.57 38.93 38.35 38.78 11,759,379 +0.45(+1.17%)
Jan 15, 2020 39.20 39.36 38.14 38.33 13,737,717 -1.20(-3.04%)
Jan 14, 2020 38.98 39.53 38.39 39.53 13,958,700 +0.30(+0.76%)
Jan 13, 2020 39.83 39.84 38.97 39.23 11,665,599 -0.60(-1.51%)
Jan 10, 2020 39.73 40.09 39.51 39.83 8,089,900 -0.03(-0.08%)
Jan 09, 2020 39.52 40.09 38.72 39.86 12,186,043 +0.45(+1.14%)
Jan 08, 2020 40.28 40.44 39.31 39.41 11,327,597 -1.20(-2.95%)
Jan 07, 2020 40.61 40.61 39.73 40.61 10,972,918 -0.21(-0.51%)
Jan 06, 2020 40.61 41.08 40.19 40.82 15,534,069 +0.26(+0.64%)
Jan 03, 2020 41.00 41.14 40.00 40.56 9,755,900 +0.39(+0.97%)
Jan 02, 2020 40.52 40.72 40.08 40.17 9,147,372 -0.03(-0.07%)
Dec 31, 2019 40.01 40.22 39.53 40.20 10,649,700 -0.20(-0.50%)
Dec 30, 2019 40.01 40.75 40.00 40.40 8,155,758 +0.40(+1.00%)
Dec 27, 2019 40.13 40.38 39.83 40.00 6,769,200 -0.07(-0.17%)
Dec 26, 2019 40.86 40.88 39.93 40.07 7,629,713 -0.58(-1.43%)
Dec 24, 2019 40.74 40.93 40.35 40.65 3,860,400 -0.14(-0.34%)
Dec 23, 2019 39.44 40.89 39.43 40.79 9,911,320 +1.36(+3.45%)
Dec 20, 2019 39.93 39.97 39.18 39.43 13,466,100 -0.18(-0.45%)
Dec 19, 2019 39.59 39.83 39.48 39.61 7,048,630 -0.01(-0.03%)
Dec 18, 2019 39.20 40.00 38.97 39.62 9,204,390 +0.16(+0.41%)
Dec 17, 2019 39.50 39.92 39.30 39.46 9,658,442 +0.06(+0.15%)
Dec 16, 2019 39.11 39.84 39.11 39.40 12,148,971 +0.40(+1.03%)
Dec 13, 2019 39.35 39.51 38.55 39.00 11,981,100 -0.07(-0.18%)
Dec 12, 2019 38.42 39.64 38.33 39.07 13,608,958 +0.67(+1.74%)
Dec 11, 2019 37.50 38.50 37.48 38.40 15,742,829 +1.06(+2.84%)
Dec 10, 2019 37.23 37.48 36.71 37.34 9,496,962 +0.18(+0.48%)
Dec 09, 2019 36.54 37.46 36.54 37.16 8,713,546 +0.27(+0.73%)
Dec 06, 2019 36.06 37.03 36.01 36.89 8,525,700 +1.04(+2.90%)
Dec 05, 2019 36.40 36.47 35.56 35.85 6,836,741 -0.34(-0.94%)
Dec 04, 2019 35.48 36.36 35.28 36.19 9,780,145 +1.20(+3.43%)
Dec 03, 2019 35.16 35.39 34.52 34.99 10,628,004 -1.37(-3.77%)
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.