Schlumberger Ltd (NY: SLB )

43.02 +0.12 (+0.29%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.47 37.80 37.32 17,215,850 -0.58(-1.54%)
Jan 28, 2022 37.17 38.53 36.95 37.90 19,008,272 +0.78(+2.11%)
Jan 27, 2022 38.45 39.20 36.50 37.12 25,495,924 -0.90(-2.36%)
Jan 26, 2022 37.31 38.47 36.70 38.01 27,201,080 +0.96(+2.60%)
Jan 25, 2022 34.87 37.25 34.15 37.05 25,299,820 +2.09(+5.98%)
Jan 24, 2022 33.71 35.03 33.12 34.96 18,800,462 +0.23(+0.66%)
Jan 21, 2022 35.86 35.91 34.08 34.73 16,503,013 -0.66(-1.86%)
Jan 20, 2022 35.02 36.61 35.02 35.39 15,401,526 -0.05(-0.13%)
Jan 19, 2022 36.13 36.28 34.98 35.43 11,675,314 -0.42(-1.17%)
Jan 18, 2022 36.40 36.80 35.34 35.85 19,999,186 -0.26(-0.71%)
Jan 14, 2022 36.11 0 +1.57(+4.53%)
Jan 13, 2022 34.83 35.45 34.41 34.55 13,400,143 -0.27(-0.77%)
Jan 12, 2022 34.88 35.11 34.34 34.81 13,815,354 -0.03(-0.08%)
Jan 11, 2022 33.81 34.89 33.65 34.84 16,031,724 +1.30(+3.87%)
Jan 10, 2022 33.40 33.80 32.93 33.54 16,243,708 +0.09(+0.26%)
Jan 07, 2022 32.49 33.56 32.47 33.46 15,008,738 +0.94(+2.88%)
Jan 06, 2022 32.83 32.88 31.94 32.52 11,686,285 +0.75(+2.38%)
Jan 05, 2022 32.11 32.54 31.75 31.77 16,590,974 +0.00(+0.00%)
Jan 04, 2022 30.70 32.02 30.69 31.77 18,793,860 +1.47(+4.86%)
Jan 03, 2022 28.72 30.53 28.63 30.30 19,663,704 +1.69(+5.91%)
Dec 31, 2021 28.24 28.81 28.17 28.61 8,151,081 +0.12(+0.44%)
Dec 30, 2021 28.37 28.70 28.31 28.48 7,542,992 +0.16(+0.57%)
Dec 29, 2021 28.61 28.70 28.18 28.32 7,137,458 -0.44(-1.53%)
Dec 28, 2021 28.46 28.88 28.37 28.76 7,482,198 +0.26(+0.90%)
Dec 27, 2021 28.19 28.52 27.66 28.50 7,215,264 +0.26(+0.91%)
Dec 23, 2021 28.18 28.53 28.11 28.24 7,496,886 +0.07(+0.24%)
Dec 22, 2021 28.09 28.41 27.73 28.18 10,153,331 +0.05(+0.17%)
Dec 21, 2021 27.65 28.27 27.53 28.13 8,834,277 +0.94(+3.44%)
Dec 20, 2021 26.84 27.26 26.41 27.19 10,971,884 -0.48(-1.73%)
Dec 17, 2021 28.25 28.29 27.35 27.67 18,000,718 -0.70(-2.46%)
Dec 16, 2021 28.38 29.09 28.25 28.37 8,949,338 +0.37(+1.33%)
Dec 15, 2021 28.26 28.33 27.27 27.99 9,809,363 -0.34(-1.21%)
Dec 14, 2021 28.36 28.92 28.23 28.34 8,916,186 -0.15(-0.54%)
Dec 13, 2021 29.19 29.38 28.26 28.49 8,780,658 -1.11(-3.74%)
Dec 10, 2021 29.69 29.77 29.04 29.60 7,796,010 +0.35(+1.21%)
Dec 09, 2021 29.16 29.36 28.92 29.25 7,042,347 -0.42(-1.42%)
Dec 08, 2021 29.53 29.86 29.29 29.67 9,383,454 +0.29(+0.98%)
Dec 07, 2021 29.13 29.72 28.98 29.38 9,579,552 +0.72(+2.50%)
Dec 06, 2021 28.41 29.06 28.05 28.66 9,391,508 +0.74(+2.63%)
Dec 03, 2021 28.49 28.61 27.52 27.93 10,277,702 -0.08(-0.27%)
Dec 02, 2021 27.18 28.17 26.80 28.00 13,101,077 +0.90(+3.31%)
Dec 01, 2021 28.25 28.62 27.07 27.11 15,588,027 -0.29(-1.05%)
Nov 30, 2021 27.62 28.04 27.07 27.39 41,825,132 -0.81(-2.86%)
Nov 29, 2021 28.95 29.24 28.09 28.20 13,234,184 -0.05(-0.17%)
Nov 26, 2021 27.82 28.35 27.02 28.25 13,050,632 -1.63(-5.44%)
Nov 24, 2021 29.31 30.37 29.31 29.87 9,978,780 +0.22(+0.74%)
Nov 23, 2021 29.41 30.01 29.31 29.65 11,476,176 +0.80(+2.77%)
Nov 22, 2021 28.54 29.38 28.48 28.86 13,429,501 +0.28(+0.97%)
Nov 19, 2021 29.67 29.68 28.42 28.58 20,092,070 -1.72(-5.68%)
Nov 18, 2021 30.42 30.47 30.24 30.30 9,315,940 -0.19(-0.62%)
Nov 17, 2021 30.92 31.44 30.27 30.49 10,213,793 -0.79(-2.52%)
Nov 16, 2021 31.21 31.72 30.88 31.28 7,879,819 +0.16(+0.52%)
Nov 15, 2021 31.09 31.34 30.64 31.12 8,787,944 -0.04(-0.12%)
Nov 12, 2021 30.89 31.26 30.76 31.16 7,724,066 -0.02(-0.06%)
Nov 11, 2021 31.27 31.50 31.01 31.18 6,690,478 +0.05(+0.15%)
Nov 10, 2021 32.28 31.13 10,839,333 -1.34(-4.13%)
Nov 09, 2021 32.54 32.61 31.69 32.47 11,485,918 -0.15(-0.47%)
Nov 08, 2021 32.04 32.95 31.92 32.62 14,904,920 +0.75(+2.36%)
Nov 05, 2021 32.05 32.39 31.79 31.87 11,859,345 +0.34(+1.09%)
Nov 04, 2021 31.98 32.09 31.14 31.53 13,159,664 +0.16(+0.52%)
Nov 03, 2021 30.97 31.74 30.62 31.37 10,983,203 -0.21(-0.66%)
Nov 02, 2021 31.39 31.95 31.30 31.58 7,668,725 -0.10(-0.30%)
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.