Skip to main content

Schlumberger Ltd (NY: SLB )

41.55 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 41.94 44.42 41.78 43.81 12,550,450 +2.09(+5.02%)
May 31, 2023 41.65 42.36 41.61 41.71 15,963,476 -1.44(-3.34%)
May 30, 2023 42.44 43.19 42.12 43.15 8,604,776 -0.17(-0.38%)
May 26, 2023 44.51 44.70 42.88 43.32 12,619,708 -0.66(-1.51%)
May 25, 2023 44.12 44.50 43.42 43.98 16,316,602 -1.04(-2.31%)
May 24, 2023 44.76 45.38 44.31 45.02 7,079,865 +0.17(+0.37%)
May 23, 2023 45.11 45.28 44.60 44.86 7,740,860 +0.06(+0.13%)
May 22, 2023 44.09 44.97 44.01 44.80 11,424,873 +0.71(+1.61%)
May 19, 2023 44.20 44.57 43.85 44.09 8,644,883 +0.41(+0.94%)
May 18, 2023 42.87 43.82 42.55 43.68 8,597,026 +0.34(+0.79%)
May 17, 2023 42.70 43.35 41.92 43.34 12,916,025 +1.22(+2.89%)
May 16, 2023 43.17 43.25 41.83 42.12 12,211,804 -1.31(-3.03%)
May 15, 2023 43.22 43.71 42.76 43.44 6,995,700 +0.52(+1.20%)
May 12, 2023 43.38 44.02 42.64 42.92 10,475,544 -0.07(-0.16%)
May 11, 2023 43.98 44.13 42.75 42.99 15,539,567 -1.68(-3.75%)
May 10, 2023 45.90 46.05 44.32 44.66 10,394,807 -1.28(-2.78%)
May 09, 2023 45.16 46.47 45.08 45.94 10,098,154 +0.55(+1.20%)
May 08, 2023 45.45 45.61 44.84 45.39 9,099,259 +0.84(+1.88%)
May 05, 2023 45.33 45.46 44.39 44.56 10,165,924 +0.66(+1.51%)
May 04, 2023 44.25 44.79 43.44 43.89 10,355,035 -0.19(-0.44%)
May 03, 2023 44.28 44.87 43.90 44.09 9,456,346 -0.89(-1.97%)
May 02, 2023 47.10 47.28 44.73 44.97 12,275,668 -2.89(-6.04%)
May 01, 2023 47.57 48.29 47.20 47.87 5,188,766 -0.19(-0.41%)
Apr 28, 2023 46.68 48.33 46.16 48.06 8,878,957 +1.35(+2.90%)
Apr 27, 2023 46.15 47.02 45.75 46.71 9,478,731 +0.18(+0.38%)
Apr 26, 2023 47.58 47.89 46.20 46.53 9,558,539 -1.15(-2.41%)
Apr 25, 2023 48.11 48.34 46.73 47.68 9,561,799 -1.23(-2.51%)
Apr 24, 2023 48.22 49.65 48.07 48.91 10,571,335 +0.41(+0.84%)
Apr 21, 2023 50.39 50.40 47.81 48.50 16,198,695 -2.11(-4.18%)
Apr 20, 2023 50.59 50.86 50.07 50.61 8,351,426 -0.64(-1.25%)
Apr 19, 2023 50.57 51.38 50.31 51.26 7,998,198 +0.45(+0.88%)
Apr 18, 2023 50.37 51.33 50.17 50.81 5,698,772 +0.11(+0.21%)
Apr 17, 2023 50.94 51.37 50.06 50.70 7,571,270 -0.41(-0.80%)
Apr 14, 2023 51.03 51.76 50.54 51.11 8,252,321 +0.57(+1.14%)
Apr 13, 2023 50.58 50.94 50.40 50.54 6,718,071 -0.09(-0.17%)
Apr 12, 2023 49.98 50.85 49.44 50.62 8,620,550 +0.82(+1.64%)
Apr 11, 2023 49.02 50.06 48.64 49.81 8,296,861 +1.07(+2.20%)
Apr 10, 2023 48.51 49.63 48.43 48.73 5,419,790 +0.41(+0.85%)
Apr 06, 2023 49.36 49.51 48.21 48.33 6,914,530 -1.05(-2.13%)
Apr 05, 2023 49.26 49.82 48.61 49.38 9,345,200 +0.23(+0.48%)
Apr 04, 2023 50.99 51.16 48.65 49.14 9,628,933 -1.82(-3.57%)
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.