Schlumberger Ltd (NY: SLB )

48.77 -0.77 (-1.56%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.70 14.89 14.33 14.46 16,702,134 -0.04(-0.26%)
Sep 29, 2020 15.20 15.24 14.38 14.50 17,040,606 -0.79(-5.17%)
Sep 28, 2020 15.21 15.66 15.11 15.29 12,814,361 +0.49(+3.33%)
Sep 25, 2020 15.13 15.25 14.71 14.80 17,524,284 -0.65(-4.21%)
Sep 24, 2020 15.19 15.88 14.81 15.45 19,118,508 +0.01(+0.06%)
Sep 23, 2020 16.06 16.38 15.42 15.44 11,492,606 -0.67(-4.15%)
Sep 22, 2020 16.18 16.49 15.96 16.11 9,533,869 +0.06(+0.35%)
Sep 21, 2020 16.83 16.91 15.89 16.05 17,325,362 -1.36(-7.80%)
Sep 18, 2020 17.47 17.98 17.22 17.41 20,567,078 -0.34(-1.94%)
Sep 17, 2020 17.49 17.78 17.15 17.75 12,561,952 -0.07(-0.42%)
Sep 16, 2020 17.23 18.02 16.94 17.83 15,254,419 +0.91(+5.38%)
Sep 15, 2020 16.80 17.15 16.70 16.92 11,409,942 +0.16(+0.94%)
Sep 14, 2020 16.63 16.93 16.40 16.76 10,664,178 +0.15(+0.90%)
Sep 11, 2020 16.51 16.70 16.26 16.61 9,288,351 +0.15(+0.90%)
Sep 10, 2020 17.34 17.34 16.40 16.46 17,412,490 -0.84(-4.84%)
Sep 09, 2020 17.18 17.42 17.08 17.30 10,677,301 +0.21(+1.25%)
Sep 08, 2020 17.57 17.68 16.67 17.09 16,861,966 -0.86(-4.82%)
Sep 04, 2020 17.99 18.30 17.56 17.95 16,549,858 +0.18(+0.99%)
Sep 03, 2020 17.45 18.18 17.36 17.77 18,140,060 +0.33(+1.86%)
Sep 02, 2020 17.23 17.47 17.06 17.45 11,697,117 +0.13(+0.75%)
Sep 01, 2020 17.22 17.59 17.16 17.32 10,163,816 -0.24(-1.35%)
Aug 31, 2020 18.01 18.04 17.49 17.55 14,722,806 -0.38(-2.11%)
Aug 28, 2020 17.36 17.97 17.33 17.93 13,659,057 +0.62(+3.57%)
Aug 27, 2020 17.31 17.43 17.03 17.31 9,255,211 +0.07(+0.43%)
Aug 26, 2020 17.76 17.80 17.21 17.24 8,636,282 -0.54(-3.06%)
Aug 25, 2020 18.44 18.45 17.65 17.79 11,922,825 -0.27(-1.48%)
Aug 24, 2020 17.29 18.22 17.24 18.05 9,422,374 +0.90(+5.22%)
Aug 21, 2020 17.13 17.27 16.96 17.16 9,652,605 -0.18(-1.01%)
Aug 20, 2020 17.91 18.08 17.33 17.33 11,086,636 -0.88(-4.82%)
Aug 19, 2020 18.23 18.59 18.13 18.21 8,722,232 -0.05(-0.25%)
Aug 18, 2020 18.34 18.61 18.17 18.26 8,495,099 -0.22(-1.20%)
Aug 17, 2020 18.42 18.69 18.34 18.48 9,375,826 -0.06(-0.30%)
Aug 14, 2020 18.16 18.62 18.09 18.53 7,894,436 +0.18(+1.01%)
Aug 13, 2020 18.74 18.74 18.22 18.35 9,258,586 -0.45(-2.41%)
Aug 12, 2020 19.08 19.17 18.29 18.80 15,768,393 +0.06(+0.30%)
Aug 11, 2020 19.26 19.64 18.64 18.75 13,398,611 +0.07(+0.40%)
Aug 10, 2020 18.06 18.83 17.99 18.67 12,513,583 +0.54(+3.01%)
Aug 07, 2020 17.72 18.15 17.56 18.13 7,671,903 +0.29(+1.60%)
Aug 06, 2020 17.96 18.18 17.74 17.84 7,310,203 -0.17(-0.92%)
Aug 05, 2020 18.16 18.42 17.89 18.01 10,358,500 +0.25(+1.40%)
Aug 04, 2020 17.25 17.88 17.18 17.76 10,982,612 +0.47(+2.72%)
Aug 03, 2020 16.71 17.52 16.50 17.29 10,416,081 +0.54(+3.20%)
Jul 31, 2020 16.72 17.13 16.55 16.75 16,618,793 -0.28(-1.63%)
Jul 30, 2020 17.59 17.69 16.81 17.03 16,852,858 -0.91(-5.10%)
Jul 29, 2020 17.64 17.99 17.50 17.94 8,061,079 +0.26(+1.46%)
Jul 28, 2020 18.00 18.10 17.54 17.68 15,756,759 -0.49(-2.69%)
Jul 27, 2020 18.19 18.22 17.68 18.17 16,264,718 +0.18(+1.03%)
Jul 24, 2020 18.01 18.15 17.45 17.99 18,125,950 +0.17(+0.93%)
Jul 23, 2020 17.53 17.88 17.34 17.82 14,325,307 +0.12(+0.68%)
Jul 22, 2020 17.82 17.96 17.46 17.70 13,702,006 -0.36(-1.99%)
Jul 21, 2020 17.42 18.40 17.32 18.06 20,363,932 +1.03(+6.07%)
Jul 20, 2020 17.18 17.50 16.98 17.03 14,806,989 -0.17(-0.97%)
Jul 17, 2020 17.51 17.71 17.04 17.19 9,553,630 -0.18(-1.06%)
Jul 16, 2020 17.32 17.75 17.11 17.38 10,618,379 -0.07(-0.42%)
Jul 15, 2020 17.55 17.80 17.13 17.45 14,997,871 +0.47(+2.77%)
Jul 14, 2020 15.95 17.03 15.81 16.98 14,641,417 +0.93(+5.81%)
Jul 13, 2020 16.61 16.62 16.02 16.05 11,852,604 -0.38(-2.31%)
Jul 10, 2020 15.78 16.46 15.66 16.43 10,618,970 +0.61(+3.85%)
Jul 09, 2020 16.62 16.84 15.78 15.82 13,010,583 -0.87(-5.20%)
Jul 08, 2020 16.81 17.19 16.57 16.69 10,861,851 -0.10(-0.61%)
Jul 07, 2020 17.20 17.20 16.75 16.79 10,549,787 -0.53(-3.04%)
Jul 06, 2020 17.06 17.48 16.91 17.31 12,416,644 +0.71(+4.28%)
Jul 02, 2020 16.79 17.07 16.53 16.60 11,154,781 +0.24(+1.47%)
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.