Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.79 17.20 16.61 16.82 16,556,012 -0.28(-1.63%)
Jul 30, 2020 17.66 17.76 16.87 17.09 16,789,192 -0.92(-5.10%)
Jul 29, 2020 17.70 18.06 17.57 18.01 8,030,627 +0.26(+1.46%)
Jul 28, 2020 18.07 18.17 17.60 17.75 15,697,234 -0.49(-2.69%)
Jul 27, 2020 18.26 18.29 17.74 18.24 16,203,274 +0.19(+1.03%)
Jul 24, 2020 18.08 18.22 17.52 18.06 18,057,476 +0.17(+0.93%)
Jul 23, 2020 17.59 17.95 17.41 17.89 14,271,190 +0.12(+0.68%)
Jul 22, 2020 17.89 18.03 17.53 17.77 13,650,243 -0.36(-1.99%)
Jul 21, 2020 17.48 18.47 17.39 18.13 20,287,002 +1.04(+6.07%)
Jul 20, 2020 17.24 17.57 17.05 17.09 14,751,052 -0.17(-0.97%)
Jul 17, 2020 17.58 17.78 17.10 17.26 9,517,538 -0.19(-1.06%)
Jul 16, 2020 17.39 17.82 17.18 17.45 10,578,265 -0.07(-0.42%)
Jul 15, 2020 17.61 17.86 17.20 17.52 14,941,213 +0.47(+2.77%)
Jul 14, 2020 16.01 17.09 15.87 17.05 14,586,105 +0.94(+5.81%)
Jul 13, 2020 16.68 16.69 16.08 16.11 11,807,828 -0.38(-2.30%)
Jul 10, 2020 15.84 16.52 15.72 16.49 10,578,854 +0.61(+3.85%)
Jul 09, 2020 16.69 16.91 15.84 15.88 12,961,432 -0.87(-5.20%)
Jul 08, 2020 16.87 17.25 16.63 16.75 10,820,818 -0.10(-0.61%)
Jul 07, 2020 17.27 17.27 16.82 16.85 10,509,933 -0.53(-3.04%)
Jul 06, 2020 17.12 17.55 16.97 17.38 12,369,737 +0.71(+4.28%)
Jul 02, 2020 16.85 17.14 16.59 16.67 11,112,641 +0.24(+1.47%)
Jul 01, 2020 17.15 17.41 16.41 16.43 15,019,039 -0.62(-3.64%)
Jun 30, 2020 16.48 17.16 16.31 17.05 20,077,214 +0.35(+2.11%)
Jun 29, 2020 16.34 16.95 16.18 16.69 15,166,908 +0.53(+3.27%)
Jun 26, 2020 16.85 16.86 16.04 16.17 19,936,408 -0.91(-5.32%)
Jun 25, 2020 16.35 17.23 16.22 17.07 20,373,202 +0.52(+3.14%)
Jun 24, 2020 17.70 17.79 16.54 16.56 19,376,892 -1.59(-8.74%)
Jun 23, 2020 18.51 18.66 18.02 18.14 19,889,730 -0.23(-1.26%)
Jun 22, 2020 18.06 18.54 17.95 18.37 9,827,205 +0.10(+0.56%)
Jun 19, 2020 19.41 19.43 18.02 18.27 24,002,050 -0.44(-2.33%)
Jun 18, 2020 17.90 18.75 17.79 18.71 17,115,594 +0.32(+1.76%)
Jun 17, 2020 18.09 18.58 17.86 18.38 17,059,272 +0.26(+1.43%)
Jun 16, 2020 19.08 19.16 17.77 18.12 19,237,612 +0.21(+1.19%)
Jun 15, 2020 16.67 18.18 16.42 17.91 13,748,129 +0.30(+1.68%)
Jun 12, 2020 18.14 18.37 17.09 17.61 15,800,641 +0.45(+2.65%)
Jun 11, 2020 17.72 18.28 17.10 17.16 21,179,324 -2.27(-11.69%)
Jun 10, 2020 20.37 20.45 19.41 19.43 17,902,342 -1.44(-6.89%)
Jun 09, 2020 20.91 21.21 20.12 20.87 19,324,010 -1.06(-4.82%)
Jun 08, 2020 21.66 22.01 20.89 21.92 22,731,016 +1.54(+7.55%)
Jun 05, 2020 20.70 21.40 19.99 20.38 28,573,328 +1.54(+8.17%)
Jun 04, 2020 18.20 19.10 17.95 18.85 21,963,148 +0.67(+3.67%)
Jun 03, 2020 17.92 18.27 17.70 18.18 15,081,166 +0.70(+3.98%)
Jun 02, 2020 17.15 17.65 17.11 17.48 17,567,954 +0.51(+3.03%)
Jun 01, 2020 17.04 17.36 16.79 16.97 11,143,268 -0.04(-0.22%)
May 29, 2020 17.08 17.24 16.38 17.00 22,830,638 -0.29(-1.70%)
May 28, 2020 17.62 17.82 17.16 17.30 11,269,682 -0.24(-1.36%)
May 27, 2020 17.39 17.74 16.75 17.54 14,961,630 +0.60(+3.53%)
May 26, 2020 16.86 17.19 16.73 16.94 12,772,093 +0.75(+4.66%)
May 22, 2020 16.18 16.31 15.73 16.19 10,834,115 -0.19(-1.18%)
May 21, 2020 16.77 17.03 16.15 16.38 19,043,464 -0.39(-2.31%)
May 20, 2020 16.08 16.80 15.93 16.77 15,358,319 +1.01(+6.43%)
May 19, 2020 16.40 16.44 15.70 15.75 13,874,361 -0.77(-4.68%)
May 18, 2020 15.69 16.66 15.65 16.53 24,612,658 +1.84(+12.54%)
May 15, 2020 14.71 15.20 14.57 14.68 11,239,361 -0.14(-0.93%)
May 14, 2020 14.27 15.22 13.94 14.82 14,467,539 +0.23(+1.58%)
May 13, 2020 15.53 15.61 14.50 14.59 17,187,510 -1.13(-7.20%)
May 12, 2020 16.11 16.41 15.56 15.73 15,385,431 -0.26(-1.61%)
May 11, 2020 16.30 16.52 15.74 15.98 13,748,590 -0.64(-3.82%)
May 08, 2020 15.76 16.66 15.73 16.62 17,838,650 +1.22(+7.89%)
May 07, 2020 15.02 15.70 15.00 15.40 15,870,226 +0.84(+5.75%)
May 06, 2020 14.95 15.25 14.56 14.57 9,763,950 -0.40(-2.65%)
May 05, 2020 15.62 15.96 14.84 14.96 17,305,564 +0.02(+0.12%)
May 04, 2020 14.05 14.97 13.91 14.94 25,064,636 +0.44(+3.05%)
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.