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 (%)
Nov 30, 2018 38.49 38.54 37.81 38.16 19,125,236 -0.68(-1.74%)
Nov 29, 2018 39.37 39.47 38.77 38.84 15,951,054 -0.43(-1.10%)
Nov 28, 2018 39.18 39.36 38.30 39.27 12,562,447 +0.18(+0.45%)
Nov 27, 2018 39.39 39.53 38.54 39.09 13,760,765 -0.36(-0.92%)
Nov 26, 2018 39.78 40.23 39.16 39.46 13,035,136 +0.22(+0.56%)
Nov 23, 2018 39.09 39.44 38.76 39.24 9,455,611 -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 14,501,789 -1.19(-2.92%)
Nov 19, 2018 40.59 41.62 40.51 40.88 10,857,393 +0.08(+0.19%)
Nov 16, 2018 40.85 41.25 40.39 40.80 13,915,988 +0.12(+0.29%)
Nov 15, 2018 40.29 40.94 39.83 40.69 18,820,090 +0.23(+0.56%)
Nov 14, 2018 40.80 41.36 40.07 40.46 20,421,100 +0.40(+0.99%)
Nov 13, 2018 41.76 41.78 39.98 40.06 22,503,642 -1.79(-4.27%)
Nov 12, 2018 43.11 43.11 41.76 41.84 11,762,671 -0.80(-1.88%)
Nov 09, 2018 42.90 43.40 42.31 42.65 15,772,981 -1.00(-2.29%)
Nov 08, 2018 44.18 44.49 43.55 43.65 12,847,218 -0.63(-1.41%)
Nov 07, 2018 44.51 44.80 43.75 44.27 10,678,165 +0.20(+0.46%)
Nov 06, 2018 44.00 44.21 43.58 44.07 7,602,728 +0.10(+0.23%)
Nov 05, 2018 43.96 44.24 43.41 43.97 10,155,070 +0.47(+1.09%)
Nov 02, 2018 44.19 44.24 42.92 43.49 9,995,550 -0.22(-0.50%)
Nov 01, 2018 43.66 44.16 43.00 43.72 12,761,995 +0.30(+0.68%)
Oct 31, 2018 44.72 44.86 43.36 43.42 15,471,215 -0.85(-1.93%)
Oct 30, 2018 43.46 44.47 43.00 44.27 14,459,543 +0.74(+1.69%)
Oct 29, 2018 45.02 45.02 42.99 43.54 13,146,220 -1.23(-2.74%)
Oct 26, 2018 44.48 45.56 43.87 44.76 13,154,235 -0.34(-0.75%)
Oct 25, 2018 45.51 45.91 44.65 45.10 11,639,252 +0.25(+0.55%)
Oct 24, 2018 46.97 47.06 44.82 44.86 20,039,400 -1.76(-3.78%)
Oct 23, 2018 47.07 47.18 46.10 46.62 15,973,252 -1.46(-3.03%)
Oct 22, 2018 49.46 49.60 47.53 48.07 15,801,107 -1.40(-2.84%)
Oct 19, 2018 49.08 51.78 48.73 49.48 13,410,556 +0.03(+0.07%)
Oct 18, 2018 49.77 50.19 49.15 49.44 13,248,911 -0.69(-1.37%)
Oct 17, 2018 50.14 50.38 49.65 50.13 7,662,443 -0.37(-0.74%)
Oct 16, 2018 50.68 50.88 50.37 50.50 7,456,701 +0.11(+0.22%)
Oct 15, 2018 50.26 50.87 49.81 50.39 8,629,245 +0.19(+0.37%)
Oct 12, 2018 50.59 50.89 49.33 50.21 11,507,120 +0.18(+0.36%)
Oct 11, 2018 51.04 51.26 49.63 50.03 14,914,265 -1.44(-2.80%)
Oct 10, 2018 53.12 53.34 51.34 51.47 12,283,056 -1.94(-3.63%)
Oct 09, 2018 53.47 53.86 52.72 53.40 7,575,655 +0.14(+0.27%)
Oct 08, 2018 52.65 53.37 52.54 53.26 5,584,617 -0.05(-0.10%)
Oct 05, 2018 53.10 53.62 52.84 53.31 8,695,513 +0.13(+0.24%)
Oct 04, 2018 53.05 53.56 52.72 53.18 8,177,848 +0.19(+0.37%)
Oct 03, 2018 52.59 53.23 52.12 52.99 8,645,324 +0.62(+1.18%)
Oct 02, 2018 51.87 52.55 51.50 52.37 6,688,897 +0.25(+0.49%)
Oct 01, 2018 51.79 52.78 51.52 52.12 9,060,123 +0.57(+1.10%)
Sep 28, 2018 51.64 52.22 51.50 51.55 8,516,360 -0.21(-0.41%)
Sep 27, 2018 51.74 52.20 51.11 51.76 7,743,766 +0.25(+0.48%)
Sep 26, 2018 52.39 52.61 51.45 51.52 12,300,050 -1.40(-2.64%)
Sep 25, 2018 52.63 53.21 52.52 52.91 10,065,108 +0.79(+1.51%)
Sep 24, 2018 52.31 52.53 51.96 52.13 10,299,101 +0.40(+0.77%)
Sep 21, 2018 52.25 52.33 51.73 51.73 25,460,686 -0.37(-0.71%)
Sep 20, 2018 52.42 52.69 52.09 52.10 8,702,472 +0.29(+0.56%)
Sep 19, 2018 51.47 52.22 51.20 51.81 11,069,429 +0.20(+0.39%)
Sep 18, 2018 52.14 52.44 51.58 51.61 8,011,927 +0.02(+0.03%)
Sep 17, 2018 52.12 52.19 51.35 51.59 8,065,766 -0.22(-0.42%)
Sep 14, 2018 51.62 52.09 51.42 51.81 9,523,798 +0.18(+0.34%)
Sep 13, 2018 51.37 51.88 51.14 51.64 7,071,221 +0.17(+0.33%)
Sep 12, 2018 51.36 52.13 51.36 51.47 9,373,212 +0.42(+0.83%)
Sep 11, 2018 50.84 51.45 50.29 51.04 11,559,464 +0.29(+0.57%)
Sep 10, 2018 50.77 51.43 50.74 50.76 8,218,531 +0.24(+0.47%)
Sep 07, 2018 50.59 50.93 50.14 50.52 13,065,604 -0.43(-0.85%)
Sep 06, 2018 51.45 51.58 50.60 50.95 11,443,113 -0.69(-1.33%)
Sep 05, 2018 52.02 52.08 50.93 51.64 11,967,817 -0.76(-1.45%)
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.