Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.04 30.24 29.82 30.02 13,226,472 -0.42(-1.39%)
May 30, 2019 31.19 31.39 30.39 30.44 13,544,902 -0.87(-2.76%)
May 29, 2019 31.15 31.39 30.69 31.31 11,502,887 -0.28(-0.88%)
May 28, 2019 32.10 32.13 31.53 31.59 13,187,678 -0.43(-1.35%)
May 24, 2019 32.58 32.80 31.96 32.02 8,857,824 -0.42(-1.31%)
May 23, 2019 32.48 32.48 31.84 32.44 13,673,953 -0.74(-2.22%)
May 22, 2019 33.89 33.97 32.89 33.18 8,586,082 -1.00(-2.94%)
May 21, 2019 34.00 34.37 33.71 34.18 7,760,571 +0.33(+0.97%)
May 20, 2019 33.60 33.89 33.45 33.85 6,840,112 +0.09(+0.26%)
May 17, 2019 34.18 34.40 33.70 33.77 8,380,791 -0.73(-2.11%)
May 16, 2019 34.26 34.62 34.16 34.49 8,820,104 +0.46(+1.35%)
May 15, 2019 33.24 34.13 33.23 34.03 12,201,288 +0.29(+0.85%)
May 14, 2019 33.31 34.59 33.19 33.75 13,915,767 +0.73(+2.20%)
May 13, 2019 33.64 33.88 32.56 33.02 19,335,184 -1.21(-3.54%)
May 10, 2019 34.53 34.72 33.45 34.23 14,804,219 -0.61(-1.76%)
May 09, 2019 34.54 34.99 34.17 34.85 14,940,473 +0.00(+0.00%)
May 08, 2019 35.06 35.13 34.54 34.85 10,675,320 -0.29(-0.81%)
May 07, 2019 35.27 35.27 34.58 35.13 12,063,294 -0.55(-1.55%)
May 06, 2019 35.34 35.90 35.22 35.69 7,594,182 -0.03(-0.10%)
May 03, 2019 35.96 36.18 35.58 35.72 8,302,787 +0.14(+0.39%)
May 02, 2019 35.46 35.96 35.19 35.58 10,525,605 -0.22(-0.60%)
May 01, 2019 36.89 37.11 35.77 35.80 12,160,999 -1.13(-3.07%)
Apr 30, 2019 37.95 37.99 36.68 36.93 14,055,712 -0.65(-1.73%)
Apr 29, 2019 37.50 38.40 37.43 37.58 10,316,484 +0.11(+0.30%)
Apr 26, 2019 37.17 37.62 36.74 37.47 9,854,302 +0.00(+0.00%)
Apr 25, 2019 38.21 38.24 37.36 37.47 10,867,871 -0.81(-2.12%)
Apr 24, 2019 39.56 39.64 38.28 38.28 10,329,136 -1.43(-3.60%)
Apr 23, 2019 39.52 39.88 39.17 39.71 9,868,114 +0.03(+0.09%)
Apr 22, 2019 39.49 39.96 39.12 39.68 9,130,391 +0.25(+0.64%)
Apr 18, 2019 41.65 42.30 39.38 39.43 18,167,838 -1.60(-3.90%)
Apr 17, 2019 41.37 41.50 40.78 41.03 9,586,982 +0.06(+0.15%)
Apr 16, 2019 40.36 41.15 40.33 40.97 8,845,425 +0.81(+2.03%)
Apr 15, 2019 39.43 40.52 39.16 40.15 12,914,960 +0.65(+1.64%)
Apr 12, 2019 39.81 40.20 39.44 39.50 10,015,856 +0.29(+0.75%)
Apr 11, 2019 39.42 39.73 38.86 39.21 6,114,754 -0.21(-0.53%)
Apr 10, 2019 39.63 39.81 39.29 39.42 7,105,625 -0.03(-0.07%)
Apr 09, 2019 39.68 39.84 39.13 39.44 8,756,557 -0.51(-1.28%)
Apr 08, 2019 39.07 40.01 39.03 39.95 13,197,776 +1.01(+2.60%)
Apr 05, 2019 38.43 39.41 38.30 38.94 10,573,204 +0.78(+2.04%)
Apr 04, 2019 37.56 38.17 37.26 38.16 7,708,911 +0.44(+1.17%)
Apr 03, 2019 38.76 38.79 37.55 37.72 8,356,020 -0.78(-2.02%)
Apr 02, 2019 38.85 39.33 38.38 38.50 7,971,785 -0.23(-0.60%)
Apr 01, 2019 38.06 38.93 37.83 38.73 11,229,667 +1.03(+2.73%)
Mar 29, 2019 38.27 38.38 37.40 37.70 9,227,271 -0.04(-0.11%)
Mar 28, 2019 36.77 37.80 36.63 37.75 8,574,392 +0.81(+2.20%)
Mar 27, 2019 37.24 37.45 36.68 36.93 6,070,934 -0.32(-0.86%)
Mar 26, 2019 37.14 37.83 37.01 37.25 7,511,979 +0.50(+1.37%)
Mar 25, 2019 36.14 36.82 36.10 36.75 7,382,665 +0.00(+0.00%)
Mar 22, 2019 37.86 38.05 36.61 36.75 9,120,493 -1.51(-3.96%)
Mar 21, 2019 38.17 38.41 37.88 38.27 7,128,323 -0.06(-0.16%)
Mar 20, 2019 37.41 38.59 37.28 38.33 10,992,123 +0.90(+2.40%)
Mar 19, 2019 37.88 38.06 37.29 37.43 10,209,222 -0.10(-0.25%)
Mar 18, 2019 36.95 37.77 36.75 37.52 15,551,083 +0.84(+2.29%)
Mar 15, 2019 36.95 37.35 36.64 36.68 16,346,026 -0.61(-1.62%)
Mar 14, 2019 37.34 37.64 37.25 37.29 9,168,973 -0.05(-0.14%)
Mar 13, 2019 37.22 37.47 37.06 37.34 10,195,807 +0.48(+1.31%)
Mar 12, 2019 36.47 37.14 36.45 36.86 9,511,403 +0.44(+1.21%)
Mar 11, 2019 36.16 36.62 35.86 36.41 10,972,070 +0.68(+1.91%)
Mar 08, 2019 36.11 36.16 35.38 35.73 14,721,478 -1.05(-2.85%)
Mar 07, 2019 37.57 37.61 36.73 36.78 9,341,832 -0.75(-2.01%)
Mar 06, 2019 38.52 38.69 37.38 37.53 11,496,987 -1.23(-3.17%)
Mar 05, 2019 39.11 39.17 38.34 38.76 8,541,192 -0.39(-0.99%)
Mar 04, 2019 39.31 39.51 38.57 39.15 8,027,083 +0.04(+0.11%)
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.