Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.96 21.35 20.58 20.77 16,651,907 -0.40(-1.90%)
Jan 28, 2021 20.69 21.46 20.55 21.17 13,278,081 +0.78(+3.81%)
Jan 27, 2021 21.00 21.15 19.86 20.40 18,220,342 -0.87(-4.09%)
Jan 26, 2021 22.51 22.81 21.26 21.27 21,616,968 -0.94(-4.21%)
Jan 25, 2021 22.79 22.79 21.71 22.20 16,613,942 -0.63(-2.74%)
Jan 22, 2021 22.17 22.94 21.93 22.83 14,498,338 +0.21(+0.91%)
Jan 21, 2021 23.49 23.69 22.40 22.62 22,545,106 -1.08(-4.58%)
Jan 20, 2021 23.90 24.02 23.30 23.71 11,299,793 -0.07(-0.28%)
Jan 19, 2021 23.57 24.22 23.48 23.77 22,663,218 +0.48(+2.05%)
Jan 15, 2021 23.80 24.03 23.04 23.30 14,380,186 -0.98(-4.04%)
Jan 14, 2021 23.88 24.67 23.80 24.28 10,994,486 +0.47(+1.96%)
Jan 13, 2021 24.48 24.74 23.61 23.81 12,055,182 -0.64(-2.60%)
Jan 12, 2021 23.85 25.00 23.54 24.45 22,230,454 +1.08(+4.60%)
Jan 11, 2021 22.63 23.49 22.49 23.37 18,045,626 +0.14(+0.60%)
Jan 08, 2021 23.38 23.73 22.89 23.23 12,779,630 -0.04(-0.16%)
Jan 07, 2021 22.95 23.82 22.89 23.27 15,503,708 +0.44(+1.93%)
Jan 06, 2021 22.41 23.41 22.17 22.83 20,801,232 +1.20(+5.53%)
Jan 05, 2021 20.78 22.27 20.77 21.63 17,376,430 +1.10(+5.38%)
Jan 04, 2021 20.65 20.93 20.19 20.53 9,337,461 +0.11(+0.55%)
Dec 31, 2020 20.42 20.42 20.42 7,563,704 -0.05(-0.23%)
Dec 30, 2020 20.03 20.56 19.91 20.46 7,563,704 +0.47(+2.34%)
Dec 29, 2020 20.30 20.35 19.76 20.00 7,634,737 -0.18(-0.88%)
Dec 28, 2020 20.21 20.60 20.07 20.17 6,907,997 -0.07(-0.32%)
Dec 24, 2020 20.56 20.57 20.07 20.24 3,918,680 -0.26(-1.28%)
Dec 23, 2020 20.11 20.86 20.06 20.50 10,127,353 +0.52(+2.62%)
Dec 22, 2020 20.37 20.41 19.86 19.98 18,372,770 -0.39(-1.93%)
Dec 21, 2020 20.02 20.56 19.71 20.37 11,524,004 -0.50(-2.38%)
Dec 18, 2020 21.37 21.47 20.80 20.87 21,426,198 -0.58(-2.70%)
Dec 17, 2020 21.50 21.62 21.19 21.45 9,067,937 +0.08(+0.39%)
Dec 16, 2020 21.44 21.58 21.00 21.36 11,827,024 -0.12(-0.57%)
Dec 15, 2020 21.01 21.58 20.80 21.48 13,565,194 +0.74(+3.56%)
Dec 14, 2020 21.80 21.88 20.57 20.74 12,625,758 -0.71(-3.31%)
Dec 11, 2020 21.63 21.69 21.02 21.45 15,599,448 -0.41(-1.88%)
Dec 10, 2020 21.01 22.34 20.78 21.87 14,939,220 +0.01(+0.04%)
Dec 09, 2020 21.79 22.25 21.48 21.86 16,105,165 +0.13(+0.60%)
Dec 08, 2020 21.04 21.79 20.99 21.73 8,618,432 +0.37(+1.75%)
Dec 07, 2020 21.79 21.85 21.24 21.35 10,761,197 -0.58(-2.64%)
Dec 04, 2020 21.10 21.98 21.01 21.93 17,323,072 +1.29(+6.25%)
Dec 03, 2020 20.43 20.99 20.33 20.64 13,382,309 +0.40(+1.99%)
Dec 02, 2020 19.59 20.64 19.52 20.24 10,397,784 +0.53(+2.71%)
Dec 01, 2020 19.99 20.18 19.52 19.71 13,597,910 +0.38(+1.96%)
Nov 30, 2020 20.41 20.43 19.32 19.33 23,144,620 -1.01(-4.98%)
Nov 27, 2020 20.42 20.55 20.18 20.34 7,046,786 -0.20(-1.00%)
Nov 25, 2020 20.20 20.74 20.14 20.54 13,111,445 -0.12(-0.58%)
Nov 24, 2020 20.86 20.92 20.38 20.67 22,333,192 +0.58(+2.87%)
Nov 23, 2020 19.15 20.13 19.01 20.09 15,911,586 +1.30(+6.93%)
Nov 20, 2020 18.93 19.05 18.57 18.79 11,082,326 -0.23(-1.22%)
Nov 19, 2020 18.30 19.06 18.17 19.02 12,822,225 +0.46(+2.45%)
Nov 18, 2020 18.76 19.12 18.52 18.56 16,572,467 -0.11(-0.60%)
Nov 17, 2020 18.07 18.69 17.91 18.68 15,026,950 +0.05(+0.25%)
Nov 16, 2020 17.56 18.64 17.25 18.63 24,831,342 +1.90(+11.33%)
Nov 13, 2020 16.21 16.84 16.19 16.73 10,032,752 +0.65(+4.05%)
Nov 12, 2020 16.13 16.62 15.95 16.08 11,578,098 -0.38(-2.32%)
Nov 11, 2020 17.20 17.21 16.18 16.46 17,639,666 -0.56(-3.28%)
Nov 10, 2020 17.45 17.58 16.73 17.02 20,539,094 +0.06(+0.33%)
Nov 09, 2020 15.91 17.44 15.74 16.97 34,238,464 +2.82(+19.91%)
Nov 06, 2020 14.40 14.72 14.07 14.15 11,105,885 -0.28(-1.93%)
Nov 05, 2020 14.78 14.99 14.41 14.43 16,134,010 -0.42(-2.82%)
Nov 04, 2020 14.60 15.06 14.01 14.85 19,027,148 +0.20(+1.33%)
Nov 03, 2020 14.80 14.92 14.46 14.65 14,013,187 +0.17(+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.