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 (%)
Aug 31, 2023 57.89 58.14 57.04 57.73 10,314,890 -0.04(-0.07%)
Aug 30, 2023 57.52 57.78 57.14 57.77 5,966,789 +0.76(+1.34%)
Aug 29, 2023 56.74 57.21 55.99 57.01 5,013,904 +0.38(+0.67%)
Aug 28, 2023 55.44 56.73 55.44 56.63 4,915,438 +1.34(+2.43%)
Aug 25, 2023 56.00 56.05 54.98 55.29 8,802,148 -0.32(-0.58%)
Aug 24, 2023 56.22 56.80 55.53 55.61 6,826,369 -1.08(-1.90%)
Aug 23, 2023 54.52 56.94 54.37 56.69 10,945,018 +1.45(+2.62%)
Aug 22, 2023 56.17 56.26 55.08 55.24 8,792,720 -1.01(-1.79%)
Aug 21, 2023 57.27 57.61 55.85 56.25 6,400,935 -0.58(-1.02%)
Aug 18, 2023 55.99 56.95 55.78 56.82 7,246,136 +0.14(+0.24%)
Aug 17, 2023 57.54 57.81 56.54 56.69 6,051,419 +0.12(+0.21%)
Aug 16, 2023 57.11 57.59 56.32 56.57 6,366,207 -0.55(-0.96%)
Aug 15, 2023 57.62 57.64 56.67 57.12 6,168,288 -1.17(-2.00%)
Aug 14, 2023 58.21 58.56 57.85 58.28 5,858,275 -0.13(-0.22%)
Aug 11, 2023 57.62 58.68 57.51 58.41 7,242,688 +0.71(+1.24%)
Aug 10, 2023 58.15 58.70 57.13 57.69 9,043,421 -0.58(-0.99%)
Aug 09, 2023 57.77 58.87 57.47 58.27 12,227,866 +0.98(+1.71%)
Aug 08, 2023 55.62 57.39 54.91 57.29 7,913,576 +0.53(+0.93%)
Aug 07, 2023 56.70 57.20 56.48 56.76 6,082,027 +0.29(+0.52%)
Aug 04, 2023 57.03 57.38 56.37 56.47 7,792,133 -0.30(-0.53%)
Aug 03, 2023 56.51 57.17 56.12 56.77 7,544,366 +0.50(+0.89%)
Aug 02, 2023 56.03 56.47 55.27 56.27 6,871,583 -0.14(-0.24%)
Aug 01, 2023 56.81 57.01 55.79 56.41 7,078,568 -0.71(-1.25%)
Jul 31, 2023 56.37 57.47 56.19 57.13 8,454,590 +1.17(+2.08%)
Jul 28, 2023 55.93 56.25 55.46 55.96 7,170,135 +0.13(+0.23%)
Jul 27, 2023 56.76 56.93 55.63 55.83 7,956,295 -0.64(-1.13%)
Jul 26, 2023 55.86 57.01 55.82 56.47 8,285,650 -0.21(-0.36%)
Jul 25, 2023 55.89 56.91 55.59 56.68 10,910,655 +0.84(+1.51%)
Jul 24, 2023 55.05 55.90 54.77 55.83 10,820,421 +0.99(+1.80%)
Jul 21, 2023 54.66 55.43 53.56 54.84 16,993,390 -1.22(-2.18%)
Jul 20, 2023 56.45 56.71 55.51 56.07 10,292,542 -0.10(-0.17%)
Jul 19, 2023 55.14 56.25 54.96 56.17 13,351,765 +0.37(+0.67%)
Jul 18, 2023 55.18 56.37 55.02 55.79 11,624,100 +0.46(+0.83%)
Jul 17, 2023 55.44 55.83 54.88 55.33 13,889,485 -0.61(-1.09%)
Jul 14, 2023 55.65 55.98 55.26 55.94 14,729,683 -0.28(-0.51%)
Jul 13, 2023 55.81 56.42 55.18 56.23 16,109,507 +0.72(+1.31%)
Jul 12, 2023 55.35 55.90 54.82 55.50 14,607,069 +0.62(+1.12%)
Jul 11, 2023 52.82 55.07 52.73 54.88 18,484,648 +2.38(+4.53%)
Jul 10, 2023 51.74 52.61 51.55 52.50 15,130,501 +0.26(+0.51%)
Jul 07, 2023 47.92 52.50 47.79 52.24 23,674,018 +4.14(+8.61%)
Jul 06, 2023 47.89 48.52 47.31 48.10 9,617,609 -0.18(-0.37%)
Jul 05, 2023 48.68 48.74 48.09 48.27 8,909,898 -0.17(-0.34%)
Jul 03, 2023 48.27 48.86 47.92 48.44 3,618,340 +0.34(+0.71%)
Jun 30, 2023 47.98 48.68 47.66 48.10 13,705,096 +0.64(+1.34%)
Jun 29, 2023 47.85 47.89 46.67 47.46 10,728,079 -0.12(-0.25%)
Jun 28, 2023 47.06 47.86 46.35 47.58 9,399,408 +0.44(+0.93%)
Jun 27, 2023 46.90 47.47 46.28 47.14 13,477,973 +0.76(+1.65%)
Jun 26, 2023 45.70 46.74 45.54 46.37 6,334,234 +0.75(+1.65%)
Jun 23, 2023 45.18 45.64 44.80 45.62 9,502,288 -0.24(-0.53%)
Jun 22, 2023 46.51 46.64 45.82 45.87 8,714,480 -0.90(-1.93%)
Jun 21, 2023 46.17 47.40 45.85 46.77 6,868,319 +0.49(+1.06%)
Jun 20, 2023 45.95 46.37 45.50 46.28 7,972,466 -0.51(-1.09%)
Jun 16, 2023 47.11 47.39 46.73 46.79 15,053,983 -0.12(-0.25%)
Jun 15, 2023 46.78 47.33 46.74 46.90 6,505,761 +0.62(+1.33%)
Jun 14, 2023 47.52 47.84 45.85 46.29 7,222,297 -0.68(-1.44%)
Jun 13, 2023 46.89 48.07 46.77 46.96 9,007,847 +0.92(+2.00%)
Jun 12, 2023 45.50 46.54 45.48 46.04 6,011,265 -0.50(-1.07%)
Jun 09, 2023 46.57 47.19 46.17 46.54 7,094,168 +0.08(+0.17%)
Jun 08, 2023 47.25 47.46 45.99 46.46 8,465,822 -0.67(-1.41%)
Jun 07, 2023 46.34 47.32 46.15 47.13 9,407,869 +1.16(+2.51%)
Jun 06, 2023 44.52 45.99 44.39 45.97 12,627,862 +0.96(+2.13%)
Jun 05, 2023 46.26 46.51 44.89 45.01 8,138,842 -0.54(-1.18%)
Jun 02, 2023 44.87 46.20 44.44 45.55 11,585,510 +1.74(+3.98%)
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.