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 (%)
Dec 31, 2021 28.28 28.84 28.20 28.64 8,140,356 +0.12(+0.44%)
Dec 30, 2021 28.40 28.73 28.35 28.52 7,533,067 +0.16(+0.57%)
Dec 29, 2021 28.64 28.74 28.22 28.36 7,128,067 -0.44(-1.53%)
Dec 28, 2021 28.50 28.92 28.40 28.80 7,472,353 +0.26(+0.90%)
Dec 27, 2021 28.22 28.56 27.70 28.54 7,205,770 +0.26(+0.91%)
Dec 23, 2021 28.21 28.57 28.15 28.28 7,487,022 +0.07(+0.24%)
Dec 22, 2021 28.13 28.45 27.76 28.21 10,139,972 +0.05(+0.17%)
Dec 21, 2021 27.69 28.30 27.56 28.17 8,822,653 +0.94(+3.44%)
Dec 20, 2021 26.87 27.30 26.44 27.23 10,957,447 -0.48(-1.73%)
Dec 17, 2021 28.29 28.33 27.39 27.71 17,977,034 -0.70(-2.46%)
Dec 16, 2021 28.41 29.13 28.28 28.40 8,937,562 +0.37(+1.33%)
Dec 15, 2021 28.30 28.37 27.31 28.03 9,796,456 -0.34(-1.21%)
Dec 14, 2021 28.39 28.96 28.27 28.38 8,904,454 -0.15(-0.54%)
Dec 13, 2021 29.23 29.42 28.30 28.53 8,769,105 -1.11(-3.74%)
Dec 10, 2021 29.73 29.81 29.07 29.64 7,785,753 +0.35(+1.21%)
Dec 09, 2021 29.20 29.40 28.96 29.28 7,033,080 -0.42(-1.42%)
Dec 08, 2021 29.57 29.90 29.33 29.70 9,371,107 +0.29(+0.98%)
Dec 07, 2021 29.17 29.76 29.02 29.42 9,566,948 +0.72(+2.50%)
Dec 06, 2021 28.45 29.10 28.09 28.70 9,379,151 +0.74(+2.63%)
Dec 03, 2021 28.53 28.64 27.55 27.96 10,264,179 -0.08(-0.27%)
Dec 02, 2021 27.22 28.20 26.84 28.04 13,083,839 +0.90(+3.31%)
Dec 01, 2021 28.29 28.65 27.10 27.14 15,567,517 -0.29(-1.05%)
Nov 30, 2021 27.66 28.08 27.10 27.43 41,770,100 -0.81(-2.86%)
Nov 29, 2021 28.99 29.27 28.12 28.24 13,216,771 -0.05(-0.17%)
Nov 26, 2021 27.86 28.39 27.06 28.28 13,033,461 -1.63(-5.44%)
Nov 24, 2021 29.35 30.41 29.35 29.91 9,965,651 +0.22(+0.74%)
Nov 23, 2021 29.45 30.05 29.35 29.69 11,461,076 +0.80(+2.77%)
Nov 22, 2021 28.58 29.42 28.52 28.89 13,411,831 +0.28(+0.96%)
Nov 19, 2021 29.71 29.72 28.46 28.62 20,065,634 -1.72(-5.68%)
Nov 18, 2021 30.46 30.51 30.28 30.34 9,303,683 -0.19(-0.62%)
Nov 17, 2021 30.96 31.48 30.31 30.53 10,200,354 -0.79(-2.52%)
Nov 16, 2021 31.26 31.77 30.92 31.32 7,869,451 +0.16(+0.52%)
Nov 15, 2021 31.13 31.38 30.68 31.16 8,776,382 -0.04(-0.12%)
Nov 12, 2021 30.93 31.30 30.80 31.20 7,713,903 -0.02(-0.06%)
Nov 11, 2021 31.31 31.55 31.05 31.22 6,681,675 +0.05(+0.15%)
Nov 10, 2021 32.32 31.17 10,825,072 -1.34(-4.13%)
Nov 09, 2021 32.58 32.66 31.73 32.51 11,470,806 -0.15(-0.47%)
Nov 08, 2021 32.08 32.99 31.96 32.67 14,885,310 +0.75(+2.36%)
Nov 05, 2021 32.09 32.44 31.84 31.91 11,843,742 +0.34(+1.09%)
Nov 04, 2021 32.02 32.13 31.18 31.57 13,142,349 +0.16(+0.52%)
Nov 03, 2021 31.01 31.78 30.66 31.41 10,968,752 -0.21(-0.66%)
Nov 02, 2021 31.43 31.99 31.34 31.62 7,658,635 -0.10(-0.30%)
Nov 01, 2021 31.19 31.97 31.45 31.71 8,952,182 +0.99(+3.22%)
Oct 29, 2021 31.60 31.60 30.64 30.72 14,638,301 -0.99(-3.12%)
Oct 28, 2021 30.97 31.72 30.95 31.71 11,933,384 +0.72(+2.34%)
Oct 27, 2021 32.26 32.55 30.94 30.99 14,716,297 -1.64(-5.02%)
Oct 26, 2021 33.05 32.61 32.63 12,252,124 -0.10(-0.29%)
Oct 25, 2021 32.79 33.11 32.41 32.72 10,256,775 +0.43(+1.33%)
Oct 22, 2021 32.24 32.90 31.80 32.29 12,681,426 -0.37(-1.14%)
Oct 21, 2021 32.71 32.96 32.24 32.67 12,756,784 -0.42(-1.27%)
Oct 20, 2021 32.41 33.08 32.19 33.08 11,357,642 +0.19(+0.58%)
Oct 19, 2021 32.76 33.11 32.09 32.89 10,934,729 +0.36(+1.11%)
Oct 18, 2021 32.51 32.99 32.20 32.53 12,116,553 +0.15(+0.47%)
Oct 15, 2021 32.36 32.58 32.15 32.38 9,825,356 +0.46(+1.43%)
Oct 14, 2021 31.67 31.98 31.37 31.92 9,111,356 +0.72(+2.32%)
Oct 13, 2021 30.91 31.36 30.38 31.20 13,130,839 -0.11(-0.37%)
Oct 12, 2021 30.90 31.87 30.68 31.31 19,289,058 +0.40(+1.29%)
Oct 11, 2021 30.75 31.66 30.52 30.91 17,786,634 +0.76(+2.53%)
Oct 08, 2021 29.89 30.44 29.63 30.15 12,447,387 +0.61(+2.06%)
Oct 07, 2021 29.17 29.71 29.09 29.54 16,724,698 +1.03(+3.61%)
Oct 06, 2021 28.66 29.08 28.07 28.51 12,673,963 -0.62(-2.12%)
Oct 05, 2021 29.77 30.18 29.10 29.13 12,877,705 -0.28(-0.94%)
Oct 04, 2021 29.46 29.97 29.18 29.41 17,094,394 +0.50(+1.71%)
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.