Schlumberger Ltd (NY: SLB )

52.79 +1.03 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 51.50 52.88 51.29 52.79 9,378,627 +1.03(+1.99%)
Dec 01, 2022 52.32 52.74 51.46 51.76 8,152,051 +0.21(+0.41%)
Nov 30, 2022 51.58 51.90 50.48 51.55 19,227,934 +0.50(+0.98%)
Nov 29, 2022 50.60 51.38 49.93 51.05 10,808,839 +1.17(+2.35%)
Nov 28, 2022 49.51 50.83 49.08 49.88 15,397,587 -0.95(-1.87%)
Nov 25, 2022 51.14 51.52 50.53 50.83 4,951,893 -0.59(-1.15%)
Nov 23, 2022 52.45 52.89 51.06 51.42 10,463,248 -2.22(-4.14%)
Nov 22, 2022 53.02 53.77 51.83 53.64 8,968,814 +1.37(+2.62%)
Nov 21, 2022 51.24 52.69 48.86 52.27 18,812,288 -1.17(-2.19%)
Nov 18, 2022 51.85 53.61 50.88 53.44 12,140,257 +0.61(+1.15%)
Nov 17, 2022 52.00 52.86 51.42 52.83 9,868,679 -0.16(-0.30%)
Nov 16, 2022 54.15 54.60 52.60 52.99 13,395,488 -1.68(-3.07%)
Nov 15, 2022 54.45 55.00 53.58 54.67 9,514,416 +0.60(+1.11%)
Nov 14, 2022 54.62 56.04 53.87 54.07 9,089,255 -0.75(-1.37%)
Nov 11, 2022 54.19 55.26 54.16 54.82 14,725,039 +1.72(+3.24%)
Nov 10, 2022 53.79 54.16 52.45 53.10 13,100,890 +0.03(+0.06%)
Nov 09, 2022 54.09 54.09 52.79 53.07 21,802,626 -1.62(-2.96%)
Nov 08, 2022 54.81 55.12 54.18 54.69 15,247,638 -0.12(-0.22%)
Nov 07, 2022 53.00 55.11 52.81 54.81 19,923,242 +1.71(+3.22%)
Nov 04, 2022 53.35 54.03 52.23 53.10 16,764,523 +1.30(+2.51%)
Nov 03, 2022 50.61 52.13 50.50 51.80 15,764,387 +0.66(+1.29%)
Nov 02, 2022 51.27 52.38 50.70 51.14 11,890,367 -0.41(-0.80%)
Nov 01, 2022 52.70 52.94 51.50 51.55 11,932,041 -0.48(-0.92%)
Oct 31, 2022 50.01 52.42 50.01 52.03 16,663,567 +1.58(+3.13%)
Oct 28, 2022 51.04 51.71 49.77 50.45 15,772,851 -1.23(-2.38%)
Oct 27, 2022 53.00 53.59 51.50 51.68 18,296,896 -0.50(-0.96%)
Oct 26, 2022 52.93 53.89 52.14 52.18 18,238,076 -0.29(-0.55%)
Oct 25, 2022 51.89 52.68 51.21 52.47 18,931,806 +0.32(+0.61%)
Oct 24, 2022 50.06 52.51 49.66 52.15 27,295,704 +1.74(+3.45%)
Oct 21, 2022 46.97 50.54 46.79 50.41 35,351,480 +4.72(+10.33%)
Oct 20, 2022 46.00 46.23 45.23 45.69 15,896,477 +0.22(+0.48%)
Oct 19, 2022 44.00 45.62 43.84 45.47 16,855,800 +2.11(+4.87%)
Oct 18, 2022 43.42 43.97 42.55 43.36 9,734,032 +0.50(+1.17%)
Oct 17, 2022 43.00 43.41 42.21 42.86 10,329,775 +0.70(+1.66%)
Oct 14, 2022 43.54 44.10 42.09 42.16 11,511,847 -2.03(-4.59%)
Oct 13, 2022 41.81 44.33 41.78 44.19 16,363,224 +2.17(+5.16%)
Oct 12, 2022 41.50 42.33 41.20 42.02 11,271,229 +0.26(+0.62%)
Oct 11, 2022 41.27 42.29 41.10 41.76 10,474,767 -0.37(-0.88%)
Oct 10, 2022 42.33 43.02 41.59 42.13 10,379,630 -0.46(-1.08%)
Oct 07, 2022 42.53 43.12 41.67 42.59 15,953,788 +0.10(+0.24%)
Oct 06, 2022 41.38 42.84 41.22 42.49 16,402,102 +0.92(+2.21%)
Oct 05, 2022 39.13 41.94 39.13 41.57 28,103,014 +2.45(+6.26%)
Oct 04, 2022 39.17 39.84 38.59 39.12 16,267,637 +0.82(+2.14%)
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.