Schlumberger Ltd (NY: SLB )

24.91 USD -1.05 (-4.04%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 25.45 25.69 24.64 24.91 13,448,900 -1.05(-4.04%)
Jan 14, 2021 25.53 26.38 25.45 25.96 10,282,464 +0.50(+1.96%)
Jan 13, 2021 26.18 26.45 25.25 25.46 11,274,467 -0.68(-2.60%)
Jan 12, 2021 25.50 26.73 25.17 26.14 20,790,770 +1.15(+4.60%)
Jan 11, 2021 24.20 25.12 24.05 24.99 16,876,961 +0.15(+0.60%)
Jan 08, 2021 25.00 25.37 24.48 24.84 11,951,999 -0.04(-0.16%)
Jan 07, 2021 24.54 25.47 24.47 24.88 14,499,661 +0.47(+1.93%)
Jan 06, 2021 23.96 25.03 23.71 24.41 19,454,107 +1.28(+5.53%)
Jan 05, 2021 22.22 23.81 22.21 23.13 16,251,102 +1.18(+5.38%)
Jan 04, 2021 22.08 22.38 21.59 21.95 8,732,751 +0.12(+0.55%)
Dec 31, 2020 21.83 21.83 21.83 7,073,865 -0.05(-0.23%)
Dec 30, 2020 21.42 21.98 21.29 21.88 7,073,865 +0.50(+2.34%)
Dec 29, 2020 21.71 21.76 21.13 21.38 7,140,298 -0.19(-0.88%)
Dec 28, 2020 21.61 22.03 21.46 21.57 6,460,623 -0.07(-0.32%)
Dec 24, 2020 21.98 21.99 21.46 21.64 3,664,900 -0.28(-1.28%)
Dec 23, 2020 21.50 22.30 21.45 21.92 9,471,488 +0.56(+2.62%)
Dec 22, 2020 21.78 21.82 21.24 21.36 17,182,918 -0.42(-1.93%)
Dec 21, 2020 21.41 21.98 21.08 21.78 10,777,689 -0.53(-2.38%)
Dec 18, 2020 22.85 22.96 22.24 22.31 20,038,600 -0.62(-2.70%)
Dec 17, 2020 22.99 23.12 22.66 22.93 8,480,681 +0.09(+0.39%)
Dec 16, 2020 22.92 23.07 22.45 22.84 11,061,085 -0.13(-0.57%)
Dec 15, 2020 22.46 23.07 22.24 22.97 12,686,688 +0.79(+3.56%)
Dec 14, 2020 23.31 23.40 21.99 22.18 11,808,092 -0.76(-3.31%)
Dec 11, 2020 23.13 23.19 22.48 22.94 14,589,200 -0.44(-1.88%)
Dec 10, 2020 22.47 23.89 22.22 23.38 13,971,730 +0.01(+0.04%)
Dec 09, 2020 23.30 23.79 22.97 23.37 15,062,166 +0.14(+0.60%)
Dec 08, 2020 22.50 23.30 22.44 23.23 8,060,287 +0.40(+1.75%)
Dec 07, 2020 23.30 23.36 22.71 22.83 10,064,283 -0.62(-2.64%)
Dec 04, 2020 22.56 23.50 22.46 23.45 16,201,200 +1.38(+6.25%)
Dec 03, 2020 21.85 22.44 21.74 22.07 12,515,647 +0.43(+1.99%)
Dec 02, 2020 20.95 22.07 20.87 21.64 9,724,405 +0.57(+2.71%)
Dec 01, 2020 21.37 21.58 20.87 21.07 12,717,285 +0.28(+1.35%)
Nov 30, 2020 21.96 21.98 20.78 20.79 21,515,594 -1.09(-4.98%)
Nov 27, 2020 21.97 22.11 21.71 21.88 6,550,800 -0.22(-1.00%)
Nov 25, 2020 21.73 22.31 21.66 22.10 12,188,600 -0.13(-0.58%)
Nov 24, 2020 22.44 22.50 21.92 22.23 20,761,278 +0.62(+2.87%)
Nov 23, 2020 20.60 21.65 20.45 21.61 14,791,654 +1.40(+6.93%)
Nov 20, 2020 20.36 20.50 19.98 20.21 10,302,300 -0.25(-1.22%)
Nov 19, 2020 19.69 20.50 19.55 20.46 11,919,737 +0.49(+2.45%)
Nov 18, 2020 20.18 20.57 19.92 19.97 15,406,019 -0.12(-0.60%)
Nov 17, 2020 19.44 20.10 19.27 20.09 13,969,283 +0.05(+0.25%)
Nov 16, 2020 18.89 20.05 18.56 20.04 23,083,595 +2.04(+11.33%)
Nov 13, 2020 17.44 18.11 17.42 18.00 9,326,600 +0.70(+4.05%)
Nov 12, 2020 17.35 17.88 17.16 17.30 10,763,177 -0.41(-2.32%)
Nov 11, 2020 18.50 18.51 17.40 17.71 16,398,104 -0.60(-3.28%)
Nov 10, 2020 18.77 18.91 18.00 18.31 19,093,455 +0.06(+0.33%)
Nov 09, 2020 17.11 18.76 16.93 18.25 31,828,600 +3.03(+19.91%)
Nov 06, 2020 15.49 15.83 15.14 15.22 10,324,201 -0.30(-1.93%)
Nov 05, 2020 15.90 16.13 15.50 15.52 14,998,423 -0.45(-2.82%)
Nov 04, 2020 15.70 16.20 15.07 15.97 17,687,927 +0.21(+1.33%)
Nov 03, 2020 15.92 16.05 15.56 15.76 13,026,873 +0.18(+1.16%)
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.