Skip to main content

Schlumberger Ltd (NY: SLB )

42.49 -0.26 (-0.61%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.58 48.19 47.35 47.82 8,372,478 +0.35(+0.74%)
Mar 30, 2023 48.10 48.24 47.22 47.47 7,550,445 +0.04(+0.08%)
Mar 29, 2023 46.99 47.53 46.78 47.43 9,823,532 +1.03(+2.22%)
Mar 28, 2023 45.55 46.62 45.30 46.40 6,997,569 +0.85(+1.86%)
Mar 27, 2023 44.43 45.71 44.03 45.55 10,860,903 +2.14(+4.94%)
Mar 24, 2023 43.06 43.83 42.68 43.41 20,283,440 -0.89(-2.00%)
Mar 23, 2023 46.20 46.59 43.86 44.29 12,540,427 -1.87(-4.05%)
Mar 22, 2023 47.28 47.63 46.06 46.16 11,866,433 -0.86(-1.82%)
Mar 21, 2023 46.74 47.39 46.28 47.02 10,768,048 +2.01(+4.46%)
Mar 20, 2023 43.72 45.33 43.53 45.01 10,776,359 +1.50(+3.45%)
Mar 17, 2023 44.74 44.80 43.21 43.51 21,279,084 -1.46(-3.25%)
Mar 16, 2023 43.18 45.31 42.93 44.97 17,220,082 +0.84(+1.90%)
Mar 15, 2023 45.55 45.73 43.55 44.14 18,582,710 -3.93(-8.18%)
Mar 14, 2023 47.96 49.56 47.19 48.07 10,623,137 +0.51(+1.06%)
Mar 13, 2023 48.08 49.17 47.06 47.57 11,206,045 -2.10(-4.24%)
Mar 10, 2023 50.42 51.57 49.34 49.67 8,839,042 -1.16(-2.28%)
Mar 09, 2023 52.49 53.02 50.74 50.83 9,081,248 -1.31(-2.52%)
Mar 08, 2023 52.31 52.84 50.95 52.14 7,755,694 -0.49(-0.93%)
Mar 07, 2023 53.58 53.63 52.59 52.63 7,093,235 -1.28(-2.37%)
Mar 06, 2023 54.02 54.28 53.51 53.91 6,280,502 -0.62(-1.14%)
Mar 03, 2023 53.07 54.67 52.78 54.53 6,906,717 +0.67(+1.25%)
Mar 02, 2023 53.19 54.03 52.64 53.86 5,849,561 +0.40(+0.75%)
Mar 01, 2023 51.86 53.72 51.73 53.46 7,358,534 +1.64(+3.16%)
Feb 28, 2023 53.55 53.85 51.81 51.82 10,916,978 -1.16(-2.19%)
Feb 27, 2023 52.62 53.10 52.00 52.98 6,455,213 +0.47(+0.89%)
Feb 24, 2023 51.42 52.72 50.84 52.51 8,685,334 +0.58(+1.13%)
Feb 23, 2023 52.18 52.61 51.49 51.93 6,493,946 +0.89(+1.74%)
Feb 22, 2023 51.77 52.53 50.68 51.04 9,424,632 -0.96(-1.85%)
Feb 21, 2023 51.91 53.17 51.88 52.01 7,620,651 +0.06(+0.11%)
Feb 17, 2023 53.56 53.62 51.74 51.95 9,408,468 -2.38(-4.37%)
Feb 16, 2023 54.54 55.11 53.97 54.32 5,224,435 -0.20(-0.38%)
Feb 15, 2023 54.68 54.83 53.58 54.53 7,266,855 -0.81(-1.46%)
Feb 14, 2023 54.94 56.29 54.65 55.34 7,636,142 -0.48(-0.85%)
Feb 13, 2023 54.44 55.86 53.80 55.81 9,203,655 +0.93(+1.69%)
Feb 10, 2023 53.34 54.95 53.06 54.89 9,662,865 +2.45(+4.68%)
Feb 09, 2023 53.04 53.30 52.34 52.44 7,306,194 -0.85(-1.59%)
Feb 08, 2023 52.59 53.69 52.35 53.28 8,151,662 +0.80(+1.52%)
Feb 07, 2023 52.05 52.71 51.36 52.48 9,347,528 +1.02(+1.99%)
Feb 06, 2023 51.18 51.74 50.59 51.46 6,685,938 +0.44(+0.85%)
Feb 03, 2023 51.20 52.99 50.94 51.02 11,076,924 +0.34(+0.67%)
Feb 02, 2023 53.56 53.56 50.38 50.69 17,543,298 -3.31(-6.12%)
Feb 01, 2023 55.16 55.67 53.31 53.99 10,784,162 -1.24(-2.25%)
Jan 31, 2023 54.55 55.68 54.26 55.23 6,140,274 +0.62(+1.14%)
Jan 30, 2023 54.89 55.09 54.40 54.61 6,376,795 -0.61(-1.11%)
Jan 27, 2023 55.56 56.32 54.86 55.22 7,912,427 -0.48(-0.87%)
Jan 26, 2023 54.88 55.78 53.60 55.71 8,850,988 +1.18(+2.17%)
Jan 25, 2023 53.46 54.77 52.60 54.52 9,337,938 +0.76(+1.41%)
Jan 24, 2023 52.41 60.85 52.41 53.77 9,053,292 -0.38(-0.70%)
Jan 23, 2023 55.74 55.84 53.54 54.15 15,562,376 -1.44(-2.60%)
Jan 20, 2023 55.73 57.18 54.50 55.59 19,812,844 -0.03(-0.05%)
Jan 19, 2023 54.56 56.16 54.48 55.62 15,755,840 +0.24(+0.44%)
Jan 18, 2023 57.13 57.63 55.28 55.38 11,687,622 -1.29(-2.28%)
Jan 17, 2023 56.37 57.10 56.18 56.67 8,734,048 +0.17(+0.31%)
Jan 13, 2023 56.21 56.72 55.57 56.49 7,577,536 +0.27(+0.48%)
Jan 12, 2023 54.50 56.81 54.46 56.22 13,262,507 +1.63(+2.98%)
Jan 11, 2023 54.23 55.00 54.02 54.59 9,136,810 +0.35(+0.64%)
Jan 10, 2023 53.89 54.45 53.26 54.24 7,303,478 +0.31(+0.58%)
Jan 09, 2023 53.58 54.55 53.41 53.93 12,486,460 +1.10(+2.09%)
Jan 06, 2023 51.81 53.02 51.66 52.83 10,493,770 +1.77(+3.47%)
Jan 05, 2023 50.08 51.58 50.08 51.05 6,831,254 +0.94(+1.88%)
Jan 04, 2023 48.91 50.43 48.65 50.11 9,356,087 +0.19(+0.39%)
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.