Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.98 62.03 60.51 60.90 12,322,567 -0.79(-1.29%)
Jan 30, 2018 62.40 62.70 61.19 61.69 13,737,889 -1.52(-2.41%)
Jan 29, 2018 63.80 64.06 62.98 63.21 9,515,868 -1.02(-1.58%)
Jan 26, 2018 64.30 64.70 64.05 64.23 7,316,599 +0.23(+0.36%)
Jan 25, 2018 65.37 65.46 63.92 64.00 8,628,220 -0.70(-1.09%)
Jan 24, 2018 65.35 65.59 64.28 64.70 12,528,344 -0.85(-1.30%)
Jan 23, 2018 66.06 66.47 65.03 65.56 11,275,397 -0.48(-0.73%)
Jan 22, 2018 63.76 66.11 63.59 66.04 15,938,168 +2.79(+4.41%)
Jan 19, 2018 62.07 63.88 61.45 63.25 16,178,775 +0.04(+0.07%)
Jan 18, 2018 63.37 64.12 62.64 63.20 12,792,022 -0.70(-1.09%)
Jan 17, 2018 63.73 64.38 63.24 63.90 9,674,917 +0.03(+0.05%)
Jan 16, 2018 64.35 64.55 63.69 63.87 14,243,401 -0.66(-1.03%)
Jan 12, 2018 64.53 64.53 64.53 0 +0.76(+1.19%)
Jan 11, 2018 62.63 63.91 62.42 63.77 12,380,442 +1.20(+1.92%)
Jan 10, 2018 62.96 61.99 62.57 12,103,678 +0.58(+0.93%)
Jan 09, 2018 61.89 62.32 61.71 61.99 11,251,850 +0.08(+0.13%)
Jan 08, 2018 60.71 62.00 60.18 61.91 11,814,071 +0.99(+1.63%)
Jan 05, 2018 60.37 60.97 59.80 60.91 10,334,127 +0.41(+0.68%)
Jan 04, 2018 59.39 60.57 58.98 60.50 14,803,550 +1.46(+2.48%)
Jan 03, 2018 57.91 59.29 57.21 59.03 11,513,718 +1.50(+2.60%)
Jan 02, 2018 56.34 57.79 55.98 57.54 10,484,804 +1.76(+3.16%)
Dec 29, 2017 55.77 55.77 55.77 0 -0.06(-0.10%)
Dec 28, 2017 56.24 56.46 55.69 55.83 5,300,499 -0.38(-0.68%)
Dec 27, 2017 56.08 56.61 55.96 56.21 8,585,973 +0.26(+0.46%)
Dec 26, 2017 55.86 56.34 55.80 55.96 6,074,918 +0.14(+0.25%)
Dec 22, 2017 56.00 56.56 55.58 55.81 8,090,605 -0.35(-0.62%)
Dec 21, 2017 54.19 56.54 54.00 56.16 19,260,388 +2.14(+3.95%)
Dec 20, 2017 53.33 54.22 53.17 54.03 11,149,535 +0.74(+1.38%)
Dec 19, 2017 52.79 53.78 52.62 53.29 10,811,505 +0.65(+1.24%)
Dec 18, 2017 51.55 53.00 51.52 52.64 12,943,893 +1.25(+2.43%)
Dec 15, 2017 51.91 52.10 51.32 51.39 19,132,948 -0.23(-0.45%)
Dec 14, 2017 52.10 52.43 51.61 51.62 10,292,603 -0.77(-1.47%)
Dec 13, 2017 53.07 53.41 52.37 52.39 8,986,548 -0.73(-1.37%)
Dec 12, 2017 53.12 53.80 53.05 53.12 7,839,149 -0.31(-0.59%)
Dec 11, 2017 52.45 53.75 52.15 53.43 12,772,206 +0.84(+1.61%)
Dec 08, 2017 51.63 52.59 51.39 52.59 13,327,543 +1.22(+2.37%)
Dec 07, 2017 51.36 51.73 51.28 51.37 9,500,213 +0.00(+0.00%)
Dec 06, 2017 52.37 52.37 51.13 51.37 11,235,496 -1.14(-2.17%)
Dec 05, 2017 52.98 53.80 52.50 52.51 9,916,217 -0.54(-1.01%)
Dec 04, 2017 53.21 54.19 52.95 53.05 11,569,105 -0.11(-0.20%)
Dec 01, 2017 51.93 53.49 51.75 53.16 14,568,712 +1.54(+2.99%)
Nov 30, 2017 51.38 52.27 51.32 51.61 13,705,729 +0.57(+1.13%)
Nov 29, 2017 51.24 51.98 50.86 51.04 10,566,802 -0.11(-0.22%)
Nov 28, 2017 50.29 51.30 50.27 51.15 10,640,016 +0.76(+1.52%)
Nov 27, 2017 50.69 50.85 50.13 50.39 8,208,578 -0.47(-0.92%)
Nov 24, 2017 51.24 51.28 50.79 50.86 3,613,536 -0.17(-0.34%)
Nov 22, 2017 51.28 51.41 50.78 51.03 9,267,124 +0.21(+0.42%)
Nov 21, 2017 50.89 51.04 50.46 50.82 10,328,439 +0.13(+0.26%)
Nov 20, 2017 50.68 51.00 50.27 50.69 8,649,915 -0.20(-0.39%)
Nov 17, 2017 50.39 51.18 50.31 50.88 9,849,768 +0.53(+1.06%)
Nov 16, 2017 50.59 50.62 50.11 50.35 9,487,720 -0.20(-0.39%)
Nov 15, 2017 51.04 51.27 50.18 50.55 13,720,998 -1.01(-1.96%)
Nov 14, 2017 53.08 53.08 51.51 51.56 12,914,261 -1.86(-3.47%)
Nov 13, 2017 53.58 53.82 53.26 53.41 6,705,074 -0.57(-1.06%)
Nov 10, 2017 54.68 54.71 53.53 53.99 8,008,923 -0.94(-1.72%)
Nov 09, 2017 54.90 55.10 54.61 54.93 7,505,156 -0.14(-0.25%)
Nov 08, 2017 54.73 55.50 54.27 55.07 9,751,717 +0.52(+0.95%)
Nov 07, 2017 55.49 55.58 54.41 54.55 8,701,974 -0.53(-0.97%)
Nov 06, 2017 52.64 55.37 52.50 55.09 17,347,342 +2.87(+5.50%)
Nov 03, 2017 51.85 52.33 51.67 52.21 12,219,933 +0.27(+0.52%)
Nov 02, 2017 52.84 52.84 51.82 51.94 10,939,054 -0.85(-1.60%)
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.