Schlumberger Ltd (NY: SLB )

42.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.63 29.18 28.31 28.57 14,126,267 +0.15(+0.53%)
Aug 29, 2019 28.16 28.80 28.05 28.42 14,318,805 +0.56(+2.02%)
Aug 28, 2019 27.64 28.28 27.34 27.86 13,118,838 +0.33(+1.18%)
Aug 27, 2019 28.13 28.20 27.44 27.53 11,351,880 -0.30(-1.08%)
Aug 26, 2019 28.64 28.75 27.61 27.83 13,180,976 -0.39(-1.37%)
Aug 23, 2019 29.20 29.36 28.10 28.22 15,850,859 -1.48(-4.98%)
Aug 22, 2019 29.92 30.28 29.66 29.70 7,919,760 +0.02(+0.06%)
Aug 21, 2019 30.16 30.33 29.62 29.68 7,295,791 -0.18(-0.62%)
Aug 20, 2019 29.79 30.10 29.55 29.86 8,827,753 -0.18(-0.59%)
Aug 19, 2019 29.54 30.23 29.46 30.04 12,569,945 +1.22(+4.22%)
Aug 16, 2019 27.87 28.88 27.84 28.83 15,393,631 +0.94(+3.38%)
Aug 15, 2019 28.28 28.32 27.41 27.88 22,876,594 -0.61(-2.13%)
Aug 14, 2019 29.75 29.79 28.37 28.49 14,483,615 -2.02(-6.61%)
Aug 13, 2019 30.04 31.50 29.83 30.51 12,609,083 +0.32(+1.05%)
Aug 12, 2019 30.28 30.42 29.97 30.19 8,395,855 -0.23(-0.75%)
Aug 09, 2019 31.02 31.09 30.17 30.42 8,929,559 -0.60(-1.93%)
Aug 08, 2019 30.78 31.03 30.27 31.02 12,263,502 +0.41(+1.35%)
Aug 07, 2019 30.50 30.84 29.90 30.60 13,804,248 -0.63(-2.03%)
Aug 06, 2019 31.83 32.06 30.58 31.24 13,212,694 -0.47(-1.47%)
Aug 05, 2019 32.32 32.42 31.63 31.71 12,226,478 -1.26(-3.82%)
Aug 02, 2019 33.93 34.12 32.76 32.97 9,918,819 -0.96(-2.83%)
Aug 01, 2019 34.69 34.75 33.54 33.93 15,074,392 -1.29(-3.65%)
Jul 31, 2019 34.95 35.78 34.63 35.21 12,115,110 +0.37(+1.06%)
Jul 30, 2019 34.35 35.03 33.99 34.84 10,507,286 +0.30(+0.87%)
Jul 29, 2019 35.23 35.24 34.05 34.54 7,434,502 -0.70(-2.00%)
Jul 26, 2019 35.15 35.51 34.96 35.25 7,640,513 +0.05(+0.15%)
Jul 25, 2019 35.76 35.76 34.85 35.19 8,741,667 -0.33(-0.94%)
Jul 24, 2019 34.92 35.85 34.87 35.53 12,217,725 +0.55(+1.59%)
Jul 23, 2019 34.84 35.39 34.58 34.97 12,044,376 +0.19(+0.53%)
Jul 22, 2019 34.46 35.03 34.02 34.79 12,442,297 +0.69(+2.02%)
Jul 19, 2019 34.66 34.66 32.85 34.10 14,542,857 -0.06(-0.18%)
Jul 18, 2019 33.64 34.16 33.44 34.16 15,398,699 +0.13(+0.39%)
Jul 17, 2019 35.08 35.30 33.96 34.03 14,215,234 -1.27(-3.59%)
Jul 16, 2019 35.55 35.91 35.13 35.30 10,508,003 -0.35(-0.99%)
Jul 15, 2019 35.99 36.12 35.53 35.65 7,836,654 -0.30(-0.83%)
Jul 12, 2019 36.22 36.47 35.86 35.95 7,705,329 -0.14(-0.39%)
Jul 11, 2019 35.77 36.12 35.30 36.09 11,005,298 +0.31(+0.86%)
Jul 10, 2019 35.78 36.02 35.49 35.78 7,949,597 +0.37(+1.04%)
Jul 09, 2019 35.04 35.43 34.84 35.41 9,874,662 +0.27(+0.78%)
Jul 08, 2019 34.74 35.33 34.60 35.14 12,371,843 +0.28(+0.81%)
Jul 05, 2019 34.53 34.89 34.43 34.86 6,680,653 +0.07(+0.20%)
Jul 03, 2019 34.48 34.81 34.27 34.79 5,623,967 +0.27(+0.79%)
Jul 02, 2019 34.75 34.75 34.03 34.52 9,912,517 -0.12(-0.36%)
Jul 01, 2019 35.61 35.79 34.59 34.64 14,848,027 -0.37(-1.06%)
Jun 28, 2019 34.56 35.04 34.52 35.01 11,059,391 +0.55(+1.61%)
Jun 27, 2019 34.52 34.67 34.23 34.45 7,285,061 +0.08(+0.23%)
Jun 26, 2019 34.38 35.02 34.15 34.38 9,492,957 +0.39(+1.14%)
Jun 25, 2019 33.99 34.13 33.56 33.99 9,045,877 -0.06(-0.18%)
Jun 24, 2019 34.09 34.52 33.84 34.05 10,611,198 -0.20(-0.59%)
Jun 21, 2019 33.79 34.28 33.55 34.25 18,288,650 +0.55(+1.65%)
Jun 20, 2019 32.94 33.78 32.84 33.70 14,833,403 +1.53(+4.77%)
Jun 19, 2019 32.68 32.71 31.99 32.16 11,661,409 -0.37(-1.14%)
Jun 18, 2019 32.32 32.93 32.19 32.53 11,495,822 +0.24(+0.74%)
Jun 17, 2019 31.51 32.36 31.44 32.30 8,598,057 +0.64(+2.03%)
Jun 14, 2019 32.30 32.33 31.40 31.65 13,135,418 -0.76(-2.34%)
Jun 13, 2019 31.87 32.56 31.64 32.41 16,272,295 +1.07(+3.40%)
Jun 12, 2019 32.42 32.42 31.27 31.34 13,915,201 -0.98(-3.03%)
Jun 11, 2019 31.79 32.61 31.54 32.32 13,758,039 +1.07(+3.44%)
Jun 10, 2019 31.55 31.91 31.17 31.25 13,757,667 -0.11(-0.37%)
Jun 07, 2019 31.19 31.85 31.02 31.36 14,621,634 +0.48(+1.57%)
Jun 06, 2019 30.77 31.34 30.53 30.88 14,025,688 +0.10(+0.31%)
Jun 05, 2019 31.55 31.58 30.56 30.78 10,328,042 -0.70(-2.21%)
Jun 04, 2019 31.28 31.70 30.97 31.48 9,105,104 +0.65(+2.11%)
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.