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, 2021 30.43 30.70 30.22 30.35 11,479,027 +0.12(+0.41%)
Jun 29, 2021 30.60 30.96 30.18 30.23 7,721,973 -0.13(-0.44%)
Jun 28, 2021 31.43 31.51 30.12 30.36 11,802,995 -1.26(-3.99%)
Jun 25, 2021 31.58 31.75 31.34 31.62 8,251,835 +0.09(+0.27%)
Jun 24, 2021 31.33 31.62 30.85 31.53 6,578,959 +0.36(+1.16%)
Jun 23, 2021 31.81 32.31 31.16 31.17 8,556,143 -0.13(-0.42%)
Jun 22, 2021 31.14 31.63 30.94 31.31 8,095,470 -0.09(-0.30%)
Jun 21, 2021 30.10 31.51 30.03 31.40 11,810,204 +1.73(+5.85%)
Jun 18, 2021 30.14 30.42 29.66 29.67 26,130,828 -1.12(-3.63%)
Jun 17, 2021 32.21 32.48 30.23 30.78 15,304,430 -1.49(-4.61%)
Jun 16, 2021 32.09 32.86 31.79 32.27 11,522,641 -0.14(-0.44%)
Jun 15, 2021 32.29 32.92 32.23 32.41 10,371,762 +0.13(+0.41%)
Jun 14, 2021 33.06 33.34 32.00 32.28 10,562,796 -0.80(-2.41%)
Jun 11, 2021 33.54 33.81 32.96 33.08 7,640,199 -0.05(-0.14%)
Jun 10, 2021 34.28 34.35 32.94 33.13 11,985,785 -0.78(-2.29%)
Jun 09, 2021 34.05 34.26 33.65 33.90 9,733,983 -0.13(-0.39%)
Jun 08, 2021 33.74 34.33 33.39 34.04 13,520,878 +0.07(+0.20%)
Jun 07, 2021 34.62 34.87 33.81 33.97 10,634,067 -0.56(-1.62%)
Jun 04, 2021 34.71 34.96 33.72 34.53 14,509,709 -0.09(-0.27%)
Jun 03, 2021 33.42 34.68 33.37 34.62 21,083,484 +1.00(+2.99%)
Jun 02, 2021 31.66 33.75 31.01 33.62 29,969,650 +2.40(+7.68%)
Jun 01, 2021 30.30 31.37 30.29 31.22 16,555,547 +1.64(+5.53%)
May 28, 2021 29.88 29.89 29.36 29.59 8,800,112 -0.01(-0.03%)
May 27, 2021 30.05 30.25 29.57 29.59 15,771,239 -0.20(-0.67%)
May 26, 2021 29.40 30.07 29.25 29.79 9,908,344 +0.29(+0.99%)
May 25, 2021 29.87 30.04 29.35 29.50 10,657,861 -0.43(-1.45%)
May 24, 2021 30.34 30.34 29.80 29.93 10,330,491 -0.24(-0.78%)
May 21, 2021 30.47 30.65 30.08 30.17 9,079,750 +0.17(+0.57%)
May 20, 2021 30.21 30.22 29.46 30.00 13,213,612 -0.22(-0.72%)
May 19, 2021 30.60 30.71 29.90 30.22 14,430,507 -1.01(-3.24%)
May 18, 2021 32.22 32.42 31.17 31.23 13,167,951 -0.93(-2.88%)
May 17, 2021 30.72 32.21 30.60 32.15 15,387,215 +1.17(+3.78%)
May 14, 2021 30.44 31.14 30.40 30.98 12,323,626 +0.99(+3.31%)
May 13, 2021 29.92 30.66 29.58 29.99 17,352,448 -0.32(-1.06%)
May 12, 2021 29.60 30.82 29.51 30.31 24,751,458 +0.79(+2.69%)
May 11, 2021 29.21 29.81 28.93 29.52 19,307,692 -0.35(-1.17%)
May 10, 2021 30.43 31.04 29.85 29.87 17,901,154 -0.25(-0.82%)
May 07, 2021 28.60 30.22 28.51 30.11 17,455,664 +1.10(+3.77%)
May 06, 2021 28.55 29.06 27.97 29.02 15,916,860 +0.37(+1.29%)
May 05, 2021 27.89 28.66 26.98 28.65 24,130,498 +1.84(+6.87%)
May 04, 2021 26.67 27.08 26.28 26.81 16,088,951 +0.16(+0.60%)
May 03, 2021 26.00 26.91 25.95 26.65 13,122,518 +1.10(+4.33%)
Apr 30, 2021 25.95 26.26 25.46 25.54 14,017,966 -0.73(-2.77%)
Apr 29, 2021 26.18 26.53 25.75 26.27 14,643,389 +0.43(+1.68%)
Apr 28, 2021 24.90 25.96 24.70 25.84 11,270,451 +1.11(+4.51%)
Apr 27, 2021 24.93 25.13 24.22 24.72 13,801,710 -0.18(-0.72%)
Apr 26, 2021 24.42 25.19 24.32 24.90 14,755,423 +0.62(+2.57%)
Apr 23, 2021 23.43 24.53 23.20 24.28 13,636,096 +0.43(+1.82%)
Apr 22, 2021 24.27 24.33 23.80 23.84 17,038,246 -0.45(-1.87%)
Apr 21, 2021 23.37 24.35 23.15 24.30 13,883,223 +0.45(+1.90%)
Apr 20, 2021 24.70 24.86 23.63 23.84 13,386,943 -1.21(-4.82%)
Apr 19, 2021 24.92 25.28 24.79 25.05 8,165,206 +0.23(+0.91%)
Apr 16, 2021 25.39 25.46 24.79 24.83 9,778,858 -0.35(-1.39%)
Apr 15, 2021 25.69 25.83 25.09 25.18 9,643,287 -0.61(-2.38%)
Apr 14, 2021 24.80 26.23 24.80 25.79 15,625,896 +1.20(+4.88%)
Apr 13, 2021 24.78 25.00 24.42 24.59 14,495,196 -0.47(-1.88%)
Apr 12, 2021 25.37 25.59 24.85 25.06 11,615,828 -0.21(-0.82%)
Apr 09, 2021 25.60 25.71 24.95 25.27 9,133,408 -0.28(-1.11%)
Apr 08, 2021 25.50 25.67 24.97 25.55 11,168,306 -0.27(-1.06%)
Apr 07, 2021 25.98 26.16 25.64 25.83 8,443,671 -0.09(-0.33%)
Apr 06, 2021 26.07 26.76 25.86 25.91 9,855,348 -0.10(-0.40%)
Apr 05, 2021 26.70 26.72 25.83 26.02 10,462,028 -0.52(-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.