Skip to main content

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 (%)
May 31, 2023 41.71 42.42 41.67 41.77 15,943,196 -1.44(-3.34%)
May 30, 2023 42.50 43.25 42.17 43.21 8,593,844 -0.17(-0.38%)
May 26, 2023 44.56 44.76 42.94 43.37 12,603,676 -0.66(-1.51%)
May 25, 2023 44.17 44.56 43.47 44.04 16,295,873 -1.04(-2.31%)
May 24, 2023 44.82 45.44 44.37 45.08 7,070,871 +0.17(+0.37%)
May 23, 2023 45.17 45.34 44.66 44.92 7,731,026 +0.06(+0.13%)
May 22, 2023 44.14 45.03 44.06 44.86 11,410,359 +0.71(+1.61%)
May 19, 2023 44.25 44.62 43.90 44.14 8,633,901 +0.41(+0.94%)
May 18, 2023 42.93 43.87 42.60 43.74 8,586,105 +0.34(+0.79%)
May 17, 2023 42.75 43.40 41.97 43.39 12,899,617 +1.22(+2.89%)
May 16, 2023 43.23 43.31 41.88 42.17 12,196,290 -1.32(-3.03%)
May 15, 2023 43.28 43.76 42.82 43.49 6,986,813 +0.52(+1.20%)
May 12, 2023 43.43 44.08 42.69 42.97 10,462,236 -0.07(-0.16%)
May 11, 2023 44.04 44.18 42.81 43.04 15,519,826 -1.68(-3.75%)
May 10, 2023 45.96 46.11 44.38 44.72 10,381,602 -1.28(-2.78%)
May 09, 2023 45.22 46.52 45.14 46.00 10,085,325 +0.55(+1.20%)
May 08, 2023 45.51 45.67 44.90 45.45 9,087,699 +0.84(+1.88%)
May 05, 2023 45.38 45.52 44.45 44.61 10,153,010 +0.66(+1.51%)
May 04, 2023 44.31 44.85 43.49 43.95 10,341,880 -0.20(-0.44%)
May 03, 2023 44.34 44.92 43.96 44.14 9,444,333 -0.89(-1.97%)
May 02, 2023 47.16 47.34 44.78 45.03 12,260,073 -2.90(-6.04%)
May 01, 2023 47.63 48.35 47.26 47.93 5,182,174 -0.20(-0.41%)
Apr 28, 2023 46.74 48.40 46.22 48.12 8,867,677 +1.36(+2.90%)
Apr 27, 2023 46.21 47.08 45.81 46.77 9,466,690 +0.18(+0.38%)
Apr 26, 2023 47.64 47.95 46.26 46.59 9,546,396 -1.15(-2.41%)
Apr 25, 2023 48.17 48.41 46.79 47.74 9,549,652 -1.23(-2.51%)
Apr 24, 2023 48.28 49.71 48.13 48.97 10,557,905 +0.41(+0.84%)
Apr 21, 2023 50.45 50.46 47.87 48.56 16,178,116 -2.12(-4.18%)
Apr 20, 2023 50.66 50.92 50.13 50.68 8,340,816 -0.64(-1.25%)
Apr 19, 2023 50.63 51.45 50.38 51.32 7,988,037 +0.45(+0.88%)
Apr 18, 2023 50.43 51.40 50.23 50.87 5,691,532 +0.11(+0.21%)
Apr 17, 2023 51.00 51.44 50.12 50.77 7,561,651 -0.41(-0.80%)
Apr 14, 2023 51.10 51.83 50.60 51.18 8,241,837 +0.58(+1.14%)
Apr 13, 2023 50.65 51.00 50.47 50.60 6,709,536 -0.09(-0.17%)
Apr 12, 2023 50.04 50.92 49.50 50.69 8,609,599 +0.82(+1.64%)
Apr 11, 2023 49.08 50.12 48.70 49.87 8,286,321 +1.07(+2.20%)
Apr 10, 2023 48.57 49.69 48.49 48.80 5,412,905 +0.41(+0.85%)
Apr 06, 2023 49.42 49.58 48.27 48.39 6,905,745 -1.05(-2.13%)
Apr 05, 2023 49.32 49.88 48.67 49.44 9,333,328 +0.23(+0.48%)
Apr 04, 2023 51.06 51.22 48.71 49.21 9,616,700 -1.82(-3.57%)
Apr 03, 2023 50.97 52.47 50.68 51.03 20,510,056 +3.15(+6.58%)
Mar 31, 2023 47.64 48.25 47.41 47.88 8,361,842 +0.35(+0.74%)
Mar 30, 2023 48.16 48.30 47.28 47.53 7,540,852 +0.04(+0.08%)
Mar 29, 2023 47.05 47.59 46.84 47.49 9,811,053 +1.03(+2.23%)
Mar 28, 2023 45.61 46.68 45.35 46.46 6,988,679 +0.85(+1.86%)
Mar 27, 2023 44.49 45.76 44.09 45.61 10,847,105 +2.15(+4.94%)
Mar 24, 2023 43.11 43.88 42.73 43.46 20,257,672 -0.89(-2.00%)
Mar 23, 2023 46.26 46.65 43.92 44.35 12,524,495 -1.87(-4.05%)
Mar 22, 2023 47.34 47.69 46.11 46.22 11,851,358 -0.86(-1.82%)
Mar 21, 2023 46.80 47.45 46.34 47.08 10,754,369 +2.01(+4.46%)
Mar 20, 2023 43.77 45.39 43.59 45.07 10,762,669 +1.50(+3.45%)
Mar 17, 2023 44.80 44.86 43.27 43.57 21,252,050 -1.46(-3.25%)
Mar 16, 2023 43.24 45.37 42.98 45.03 17,198,204 +0.84(+1.90%)
Mar 15, 2023 45.61 45.79 43.61 44.19 18,559,102 -3.94(-8.18%)
Mar 14, 2023 48.03 49.62 47.25 48.13 10,609,641 +0.51(+1.06%)
Mar 13, 2023 48.14 49.23 47.12 47.63 11,191,809 -2.11(-4.24%)
Mar 10, 2023 50.48 51.63 49.40 49.73 8,827,813 -1.16(-2.28%)
Mar 09, 2023 52.56 53.09 50.80 50.89 9,069,711 -1.32(-2.52%)
Mar 08, 2023 52.37 52.91 51.01 52.21 7,745,841 -0.49(-0.93%)
Mar 07, 2023 53.65 53.70 52.66 52.70 7,084,224 -1.28(-2.37%)
Mar 06, 2023 54.09 54.34 53.57 53.97 6,272,523 -0.62(-1.14%)
Mar 03, 2023 53.14 54.74 52.84 54.60 6,897,942 +0.67(+1.25%)
Mar 02, 2023 53.26 54.10 52.71 53.93 5,842,130 +0.40(+0.75%)
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.