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 (%)
Sep 30, 2022 34.26 35.37 34.07 34.68 15,869,120 -0.07(-0.19%)
Sep 29, 2022 33.96 34.79 33.13 34.75 12,617,885 +0.51(+1.50%)
Sep 28, 2022 33.24 34.42 32.94 34.24 12,633,299 +1.41(+4.30%)
Sep 27, 2022 33.42 34.10 32.71 32.83 13,163,365 +0.12(+0.35%)
Sep 26, 2022 33.76 34.15 32.65 32.71 12,428,027 -1.10(-3.26%)
Sep 23, 2022 35.02 35.22 33.21 33.81 18,033,870 -3.12(-8.45%)
Sep 22, 2022 36.81 37.42 36.55 36.93 13,326,959 +0.63(+1.73%)
Sep 21, 2022 37.78 38.09 36.27 36.30 9,474,501 -0.89(-2.39%)
Sep 20, 2022 37.39 37.43 36.75 37.19 9,689,495 -0.45(-1.21%)
Sep 19, 2022 35.91 37.70 35.83 37.65 7,630,605 +0.58(+1.56%)
Sep 16, 2022 37.96 38.04 36.36 37.07 17,484,528 -1.22(-3.18%)
Sep 15, 2022 38.02 38.68 37.82 38.28 10,295,670 -0.59(-1.52%)
Sep 14, 2022 37.66 39.08 37.66 38.87 10,308,615 +1.71(+4.60%)
Sep 13, 2022 38.23 38.71 36.93 37.16 11,515,245 -1.62(-4.18%)
Sep 12, 2022 38.67 39.10 38.24 38.79 9,247,794 +0.48(+1.26%)
Sep 09, 2022 37.72 38.51 37.35 38.30 9,970,448 +1.43(+3.88%)
Sep 08, 2022 36.12 37.20 35.91 36.87 15,198,325 +1.07(+2.99%)
Sep 07, 2022 35.20 35.92 34.77 35.80 12,174,147 -0.29(-0.80%)
Sep 06, 2022 36.94 37.22 35.88 36.09 11,164,374 -0.52(-1.41%)
Sep 02, 2022 36.64 37.14 36.05 36.61 11,829,687 +1.17(+3.31%)
Sep 01, 2022 36.11 36.38 35.03 35.43 10,934,111 -1.25(-3.41%)
Aug 31, 2022 36.32 37.65 35.87 36.68 12,880,254 -0.51(-1.37%)
Aug 30, 2022 38.11 38.17 36.76 37.19 12,790,717 -1.63(-4.21%)
Aug 29, 2022 37.79 39.27 37.56 38.83 12,124,320 +0.92(+2.44%)
Aug 26, 2022 38.39 38.72 37.69 37.91 9,301,802 -0.72(-1.87%)
Aug 25, 2022 38.58 39.32 38.48 38.63 13,245,791 +0.25(+0.65%)
Aug 24, 2022 37.64 38.56 37.64 38.38 11,956,963 +0.53(+1.40%)
Aug 23, 2022 36.26 38.03 36.12 37.85 16,618,889 +2.35(+6.61%)
Aug 22, 2022 35.30 35.98 34.70 35.50 9,490,826 -0.19(-0.54%)
Aug 19, 2022 35.44 36.13 35.20 35.69 13,409,142 -0.01(-0.03%)
Aug 18, 2022 34.66 35.80 34.59 35.70 11,182,829 +1.66(+4.89%)
Aug 17, 2022 33.88 34.44 33.51 34.04 8,009,926 -0.17(-0.51%)
Aug 16, 2022 34.60 35.20 33.93 34.21 10,085,747 -0.17(-0.50%)
Aug 15, 2022 34.37 34.65 33.68 34.39 7,943,986 -1.33(-3.72%)
Aug 12, 2022 35.18 35.79 34.86 35.71 6,908,308 +0.24(+0.68%)
Aug 11, 2022 34.23 35.87 34.22 35.47 13,664,481 +1.89(+5.64%)
Aug 10, 2022 33.65 33.91 32.52 33.58 13,834,188 -0.07(-0.20%)
Aug 09, 2022 33.89 34.01 33.32 33.65 7,919,347 +0.33(+0.98%)
Aug 08, 2022 33.36 33.81 33.17 33.32 6,295,198 -0.01(-0.03%)
Aug 05, 2022 32.22 33.78 32.15 33.33 7,137,717 +0.68(+2.09%)
Aug 04, 2022 33.94 34.02 32.50 32.65 12,210,822 -1.53(-4.47%)
Aug 03, 2022 35.49 35.62 34.01 34.17 12,021,856 -1.11(-3.13%)
Aug 02, 2022 35.10 35.75 34.93 35.28 10,386,383 +0.28(+0.80%)
Aug 01, 2022 34.85 35.36 34.02 35.00 13,124,616 -0.61(-1.70%)
Jul 29, 2022 34.87 35.77 34.41 35.61 12,805,288 +1.27(+3.70%)
Jul 28, 2022 35.23 35.48 33.89 34.34 10,703,953 -0.60(-1.71%)
Jul 27, 2022 34.66 35.21 34.17 34.93 11,516,882 +0.70(+2.05%)
Jul 26, 2022 35.39 35.68 33.70 34.23 17,920,496 -0.55(-1.58%)
Jul 25, 2022 34.28 34.86 33.66 34.78 13,643,957 +1.06(+3.14%)
Jul 22, 2022 34.05 35.09 33.51 33.72 20,537,184 +1.38(+4.28%)
Jul 21, 2022 31.71 32.35 31.02 32.34 15,159,225 -0.49(-1.49%)
Jul 20, 2022 32.26 32.93 31.98 32.83 10,381,032 -0.08(-0.23%)
Jul 19, 2022 31.81 33.02 31.81 32.91 11,297,343 +1.05(+3.29%)
Jul 18, 2022 31.92 32.28 31.64 31.86 11,952,101 +0.80(+2.57%)
Jul 15, 2022 30.83 31.12 30.14 31.06 11,099,112 +0.93(+3.10%)
Jul 14, 2022 29.81 30.23 29.47 30.13 15,419,526 -0.92(-2.97%)
Jul 13, 2022 30.94 32.15 30.79 31.05 9,502,340 -0.42(-1.34%)
Jul 12, 2022 30.93 31.90 30.86 31.47 10,690,299 -0.62(-1.92%)
Jul 11, 2022 32.33 32.66 31.81 32.09 9,276,056 -0.91(-2.77%)
Jul 08, 2022 33.57 33.87 32.58 33.00 11,468,572 -0.06(-0.17%)
Jul 07, 2022 32.64 33.59 32.48 33.06 10,480,168 +1.59(+5.04%)
Jul 06, 2022 31.63 32.33 30.41 31.47 13,548,427 -0.58(-1.80%)
Jul 05, 2022 33.20 33.80 31.44 32.05 18,348,948 -2.23(-6.51%)
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.