Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.08 17.24 16.38 17.00 22,831,676 -0.29(-1.70%)
May 28, 2020 17.62 17.82 17.16 17.30 11,270,195 -0.24(-1.37%)
May 27, 2020 17.39 17.74 16.75 17.54 14,962,310 +0.60(+3.53%)
May 26, 2020 16.86 17.19 16.73 16.94 12,772,674 +0.75(+4.66%)
May 22, 2020 16.18 16.31 15.73 16.18 10,834,608 -0.19(-1.18%)
May 21, 2020 16.77 17.03 16.15 16.38 19,044,330 -0.39(-2.31%)
May 20, 2020 16.08 16.80 15.93 16.76 15,359,017 +1.01(+6.43%)
May 19, 2020 16.40 16.44 15.70 15.75 13,874,992 -0.77(-4.68%)
May 18, 2020 15.69 16.65 15.65 16.53 24,613,778 +1.84(+12.54%)
May 15, 2020 14.71 15.20 14.57 14.68 11,239,872 -0.14(-0.93%)
May 14, 2020 14.27 15.22 13.94 14.82 14,468,197 +0.23(+1.58%)
May 13, 2020 15.53 15.61 14.50 14.59 17,188,290 -1.13(-7.20%)
May 12, 2020 16.11 16.41 15.56 15.72 15,386,130 -0.26(-1.61%)
May 11, 2020 16.30 16.52 15.74 15.98 13,749,214 -0.64(-3.82%)
May 08, 2020 15.76 16.66 15.73 16.62 17,839,460 +1.22(+7.89%)
May 07, 2020 15.02 15.70 15.00 15.40 15,870,947 +0.84(+5.75%)
May 06, 2020 14.95 15.25 14.56 14.56 9,764,394 -0.40(-2.65%)
May 05, 2020 15.62 15.95 14.84 14.96 17,306,350 +0.02(+0.12%)
May 04, 2020 14.05 14.97 13.91 14.94 25,065,774 +0.44(+3.05%)
May 01, 2020 15.02 15.33 14.28 14.50 20,368,698 -0.99(-6.36%)
Apr 30, 2020 16.80 16.80 15.35 15.49 28,044,920 -1.27(-7.58%)
Apr 29, 2020 15.60 16.80 15.44 16.76 21,066,174 +1.89(+12.69%)
Apr 28, 2020 15.10 15.34 14.64 14.87 19,804,008 +0.09(+0.62%)
Apr 27, 2020 14.50 15.09 13.98 14.78 19,238,582 -0.06(-0.37%)
Apr 24, 2020 15.51 16.02 14.71 14.83 24,672,254 -0.38(-2.48%)
Apr 23, 2020 14.59 15.51 14.50 15.21 22,395,632 +1.09(+7.69%)
Apr 22, 2020 14.23 14.77 13.75 14.12 22,379,334 +0.60(+4.42%)
Apr 21, 2020 13.66 14.37 13.23 13.52 24,897,650 -0.48(-3.42%)
Apr 20, 2020 12.95 14.49 12.90 14.00 23,120,698 -0.06(-0.46%)
Apr 17, 2020 13.55 14.18 13.07 14.07 36,865,604 +1.13(+8.75%)
Apr 16, 2020 13.48 13.62 12.85 12.93 19,779,638 -0.63(-4.62%)
Apr 15, 2020 13.51 13.79 12.91 13.56 24,634,244 -0.75(-5.21%)
Apr 14, 2020 14.73 15.14 14.22 14.31 21,954,062 -0.38(-2.57%)
Apr 13, 2020 15.30 15.49 14.45 14.68 18,181,062 -0.48(-3.16%)
Apr 09, 2020 16.92 17.12 14.62 15.16 27,271,880 -0.75(-4.69%)
Apr 08, 2020 15.56 16.01 15.13 15.91 17,414,592 +0.75(+4.92%)
Apr 07, 2020 15.59 16.30 14.96 15.16 31,596,708 +0.74(+5.11%)
Apr 06, 2020 13.77 14.56 13.38 14.43 26,681,034 +1.27(+9.66%)
Apr 03, 2020 13.33 13.44 12.69 13.16 26,962,854 +0.38(+2.95%)
Apr 02, 2020 12.06 13.80 11.92 12.78 36,899,552 +1.19(+10.25%)
Apr 01, 2020 12.05 12.14 11.19 11.59 27,581,938 -0.83(-6.67%)
Mar 31, 2020 12.78 12.79 12.24 12.42 27,978,020 +0.19(+1.58%)
Mar 30, 2020 12.29 12.60 11.92 12.23 28,220,680 -0.44(-3.49%)
Mar 27, 2020 13.39 13.53 12.65 12.67 23,673,380 -1.62(-11.34%)
Mar 26, 2020 13.36 14.40 13.24 14.29 24,094,736 +0.85(+6.30%)
Mar 25, 2020 13.80 14.61 12.50 13.44 26,282,348 -0.05(-0.34%)
Mar 24, 2020 12.47 13.75 12.43 13.49 28,036,276 +1.68(+14.19%)
Mar 23, 2020 13.05 13.28 11.60 11.81 26,482,510 -1.33(-10.15%)
Mar 20, 2020 13.17 13.42 12.06 13.15 35,709,224 +0.38(+2.96%)
Mar 19, 2020 11.20 13.15 10.93 12.77 27,641,222 +1.68(+15.10%)
Mar 18, 2020 11.97 12.63 10.95 11.09 30,619,546 -1.80(-13.93%)
Mar 17, 2020 13.39 13.40 12.07 12.89 27,733,880 -0.38(-2.84%)
Mar 16, 2020 12.91 14.77 12.21 13.27 27,119,994 -1.61(-10.83%)
Mar 13, 2020 14.47 14.89 13.18 14.88 31,697,746 +1.60(+12.07%)
Mar 12, 2020 14.38 15.37 13.27 13.28 52,044,940 -2.73(-17.03%)
Mar 11, 2020 15.95 16.70 15.70 16.00 36,163,204 -0.75(-4.45%)
Mar 10, 2020 17.62 17.70 15.77 16.75 43,856,544 +0.89(+5.63%)
Mar 09, 2020 16.48 16.48 11.89 15.85 93,568,872 -6.10(-27.80%)
Mar 06, 2020 22.91 23.16 21.65 21.96 25,844,384 -1.82(-7.67%)
Mar 05, 2020 24.06 24.17 23.24 23.78 17,110,384 -1.15(-4.62%)
Mar 04, 2020 25.05 25.21 24.18 24.93 17,544,818 +0.25(+1.01%)
Mar 03, 2020 25.43 25.69 24.18 24.68 23,915,744 -0.90(-3.53%)
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.