Schlumberger Ltd (NY: SLB )

31.29 USD -1.18 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 31.79 32.09 31.28 31.29 24,774,251 -1.18(-3.63%)
Jun 17, 2021 33.97 34.26 31.89 32.47 14,509,904 -1.57(-4.61%)
Jun 16, 2021 33.85 34.66 33.53 34.04 10,924,446 -0.15(-0.44%)
Jun 15, 2021 34.06 34.72 34.00 34.19 9,833,315 +0.14(+0.41%)
Jun 14, 2021 34.87 35.17 33.76 34.05 10,014,431 -0.84(-2.41%)
Jun 11, 2021 35.38 35.66 34.76 34.89 7,243,560 -0.05(-0.14%)
Jun 10, 2021 36.16 36.23 34.74 34.94 11,363,546 -0.82(-2.29%)
Jun 09, 2021 35.91 36.14 35.49 35.76 9,228,646 -0.14(-0.39%)
Jun 08, 2021 35.59 36.21 35.22 35.90 12,818,945 +0.07(+0.20%)
Jun 07, 2021 36.52 36.78 35.66 35.83 10,082,002 -0.59(-1.62%)
Jun 04, 2021 36.61 36.87 35.56 36.42 13,756,441 -0.10(-0.27%)
Jun 03, 2021 35.25 36.58 35.20 36.52 19,988,941 +1.06(+2.99%)
Jun 02, 2021 33.39 35.60 32.71 35.46 28,413,675 +2.53(+7.68%)
Jun 01, 2021 31.96 33.09 31.95 32.93 15,696,070 +1.60(+5.11%)
May 28, 2021 31.64 31.65 31.09 31.33 8,309,968 -0.01(-0.03%)
May 27, 2021 31.82 32.03 31.31 31.34 14,892,820 -0.21(-0.67%)
May 26, 2021 31.13 31.84 30.97 31.55 9,356,474 +0.31(+0.99%)
May 25, 2021 31.63 31.81 31.08 31.24 10,064,245 -0.46(-1.45%)
May 24, 2021 32.13 32.13 31.56 31.70 9,755,108 -0.25(-0.78%)
May 21, 2021 32.27 32.46 31.86 31.95 8,574,031 +0.18(+0.57%)
May 20, 2021 31.99 32.00 31.20 31.77 12,477,647 -0.23(-0.72%)
May 19, 2021 32.40 32.52 31.66 32.00 13,626,764 -1.07(-3.24%)
May 18, 2021 34.12 34.33 33.01 33.07 12,434,529 -0.98(-2.88%)
May 17, 2021 32.53 34.10 32.40 34.05 14,530,186 +1.24(+3.78%)
May 14, 2021 32.24 32.97 32.19 32.81 11,637,231 +1.05(+3.31%)
May 13, 2021 31.68 32.47 31.32 31.76 16,385,960 -0.34(-1.06%)
May 12, 2021 31.35 32.64 31.25 32.10 23,372,864 +0.84(+2.69%)
May 11, 2021 30.93 31.57 30.64 31.26 18,232,302 -0.37(-1.17%)
May 10, 2021 32.22 32.87 31.61 31.63 16,904,103 -0.26(-0.82%)
May 07, 2021 30.29 32.00 30.19 31.89 16,483,428 +1.16(+3.77%)
May 06, 2021 30.23 30.77 29.62 30.73 15,030,331 +0.39(+1.29%)
May 05, 2021 29.53 30.35 28.57 30.34 22,786,490 +1.95(+6.87%)
May 04, 2021 28.24 28.68 27.83 28.39 15,192,837 +0.17(+0.60%)
May 03, 2021 27.53 28.50 27.48 28.22 12,391,627 +1.17(+4.33%)
Apr 30, 2021 27.48 27.81 26.96 27.05 13,237,200 -0.77(-2.77%)
Apr 29, 2021 27.72 28.09 27.27 27.82 13,827,789 +0.46(+1.68%)
Apr 28, 2021 26.37 27.49 26.16 27.36 10,642,715 +1.18(+4.51%)
Apr 27, 2021 26.40 26.61 25.65 26.18 13,032,989 -0.19(-0.72%)
Apr 26, 2021 25.86 26.68 25.75 26.37 13,933,583 +0.66(+2.57%)
Apr 23, 2021 24.81 25.98 24.57 25.71 12,876,600 +0.46(+1.82%)
Apr 22, 2021 25.70 25.77 25.20 25.25 16,089,258 -0.48(-1.87%)
Apr 21, 2021 24.75 25.79 24.52 25.73 13,109,962 +0.48(+1.90%)
Apr 20, 2021 26.16 26.33 25.02 25.25 12,641,324 -1.28(-4.82%)
Apr 19, 2021 26.39 26.77 26.25 26.53 7,710,425 +0.24(+0.91%)
Apr 16, 2021 26.89 26.96 26.25 26.29 9,234,200 -0.37(-1.39%)
Apr 15, 2021 27.21 27.36 26.57 26.66 9,106,180 -0.65(-2.38%)
Apr 14, 2021 26.26 27.78 26.26 27.31 14,755,573 +1.27(+4.88%)
Apr 13, 2021 26.24 26.47 25.86 26.04 13,687,850 -0.50(-1.88%)
Apr 12, 2021 26.87 27.10 26.32 26.54 10,968,855 -0.22(-0.82%)
Apr 09, 2021 27.11 27.23 26.42 26.76 8,624,700 -0.30(-1.11%)
Apr 08, 2021 27.00 27.18 26.44 27.06 10,546,259 -0.29(-1.06%)
Apr 07, 2021 27.51 27.70 27.15 27.35 7,973,380 -0.09(-0.33%)
Apr 06, 2021 27.61 28.34 27.39 27.44 9,306,430 -0.11(-0.40%)
Apr 05, 2021 28.28 28.30 27.35 27.55 9,879,319 -0.55(-1.96%)
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.