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 (%)
Jun 30, 2020 16.42 17.09 16.24 16.98 20,153,348 +0.35(+2.11%)
Jun 29, 2020 16.28 16.89 16.12 16.63 15,224,422 +0.53(+3.27%)
Jun 26, 2020 16.79 16.80 15.98 16.11 20,012,008 -0.90(-5.32%)
Jun 25, 2020 16.29 17.17 16.16 17.01 20,450,460 +0.52(+3.14%)
Jun 24, 2020 17.63 17.72 16.47 16.49 19,450,370 -1.58(-8.74%)
Jun 23, 2020 18.44 18.59 17.95 18.07 19,965,154 -0.23(-1.26%)
Jun 22, 2020 17.99 18.47 17.88 18.30 9,864,470 +0.10(+0.56%)
Jun 19, 2020 19.34 19.36 17.96 18.20 24,093,068 -0.43(-2.33%)
Jun 18, 2020 17.83 18.68 17.72 18.64 17,180,496 +0.32(+1.76%)
Jun 17, 2020 18.02 18.51 17.80 18.31 17,123,962 +0.26(+1.43%)
Jun 16, 2020 19.00 19.09 17.70 18.05 19,310,562 +0.21(+1.19%)
Jun 15, 2020 16.60 18.11 16.35 17.84 13,800,263 +0.30(+1.68%)
Jun 12, 2020 18.07 18.30 17.03 17.55 15,860,559 +0.45(+2.65%)
Jun 11, 2020 17.66 18.21 17.04 17.09 21,259,638 -2.26(-11.69%)
Jun 10, 2020 20.30 20.37 19.34 19.36 17,970,228 -1.43(-6.89%)
Jun 09, 2020 20.83 21.13 20.05 20.79 19,397,288 -1.05(-4.82%)
Jun 08, 2020 21.58 21.92 20.81 21.84 22,817,214 +1.53(+7.55%)
Jun 05, 2020 20.62 21.32 19.92 20.31 28,681,680 +1.53(+8.17%)
Jun 04, 2020 18.13 19.03 17.88 18.77 22,046,434 +0.66(+3.67%)
Jun 03, 2020 17.85 18.20 17.63 18.11 15,138,354 +0.69(+3.98%)
Jun 02, 2020 17.08 17.58 17.05 17.42 17,634,574 +0.51(+3.03%)
Jun 01, 2020 16.98 17.30 16.73 16.90 11,185,520 -0.04(-0.22%)
May 29, 2020 17.01 17.18 16.32 16.94 22,917,206 -0.29(-1.70%)
May 28, 2020 17.56 17.76 17.10 17.23 11,312,415 -0.24(-1.36%)
May 27, 2020 17.33 17.67 16.68 17.47 15,018,361 +0.60(+3.53%)
May 26, 2020 16.79 17.12 16.67 16.88 12,820,522 +0.75(+4.66%)
May 22, 2020 16.12 16.25 15.67 16.12 10,875,196 -0.19(-1.18%)
May 21, 2020 16.71 16.97 16.09 16.32 19,115,674 -0.39(-2.31%)
May 20, 2020 16.02 16.74 15.87 16.70 15,416,555 +1.01(+6.43%)
May 19, 2020 16.34 16.38 15.64 15.69 13,926,970 -0.77(-4.68%)
May 18, 2020 15.63 16.59 15.59 16.46 24,705,984 +1.83(+12.54%)
May 15, 2020 14.66 15.14 14.52 14.63 11,281,978 -0.14(-0.93%)
May 14, 2020 14.22 15.16 13.89 14.77 14,522,397 +0.23(+1.58%)
May 13, 2020 15.47 15.56 14.45 14.54 17,252,680 -1.13(-7.20%)
May 12, 2020 16.05 16.34 15.50 15.67 15,443,769 -0.26(-1.61%)
May 11, 2020 16.23 16.45 15.68 15.92 13,800,721 -0.63(-3.82%)
May 08, 2020 15.70 16.60 15.67 16.56 17,906,290 +1.21(+7.89%)
May 07, 2020 14.96 15.64 14.94 15.34 15,930,403 +0.83(+5.75%)
May 06, 2020 14.90 15.19 14.50 14.51 9,800,973 -0.39(-2.65%)
May 05, 2020 15.56 15.89 14.79 14.90 17,371,184 +0.02(+0.12%)
May 04, 2020 14.00 14.91 13.86 14.89 25,159,676 +0.44(+3.05%)
May 01, 2020 14.97 15.27 14.23 14.45 20,445,002 -0.98(-6.36%)
Apr 30, 2020 16.74 16.74 15.29 15.43 28,149,980 -1.27(-7.58%)
Apr 29, 2020 15.55 16.74 15.38 16.69 21,145,090 +1.88(+12.69%)
Apr 28, 2020 15.04 15.28 14.58 14.81 19,878,196 +0.09(+0.62%)
Apr 27, 2020 14.45 15.03 13.92 14.72 19,310,652 -0.05(-0.37%)
Apr 24, 2020 15.45 15.96 14.65 14.78 24,764,680 -0.38(-2.48%)
Apr 23, 2020 14.54 15.45 14.45 15.15 22,479,530 +1.08(+7.69%)
Apr 22, 2020 14.18 14.71 13.70 14.07 22,463,172 +0.60(+4.42%)
Apr 21, 2020 13.61 14.32 13.18 13.47 24,990,920 -0.48(-3.42%)
Apr 20, 2020 12.90 14.44 12.85 13.95 23,207,312 -0.06(-0.46%)
Apr 17, 2020 13.50 14.12 13.02 14.01 37,003,708 +1.13(+8.75%)
Apr 16, 2020 13.43 13.57 12.80 12.89 19,853,736 -0.62(-4.62%)
Apr 15, 2020 13.46 13.74 12.86 13.51 24,726,528 -0.74(-5.21%)
Apr 14, 2020 14.68 15.09 14.17 14.25 22,036,306 -0.38(-2.57%)
Apr 13, 2020 15.24 15.43 14.40 14.63 18,249,172 -0.48(-3.16%)
Apr 09, 2020 16.86 17.06 14.56 15.11 27,374,046 -0.74(-4.69%)
Apr 08, 2020 15.50 15.95 15.07 15.85 17,479,830 +0.74(+4.92%)
Apr 07, 2020 15.53 16.23 14.90 15.11 31,715,074 +0.73(+5.10%)
Apr 06, 2020 13.72 14.50 13.33 14.37 26,780,986 +1.27(+9.66%)
Apr 03, 2020 13.28 13.39 12.64 13.11 27,063,862 +0.38(+2.95%)
Apr 02, 2020 12.02 13.75 11.88 12.73 37,037,784 +1.18(+10.25%)
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.