Skip to main content

Schlumberger Ltd (NY: SLB )

58.30 -2.64 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 60.75 60.84 58.20 58.30 11,278,917 -2.64(-4.33%)
Sep 28, 2023 60.55 61.41 60.30 60.94 7,574,170 +0.14(+0.23%)
Sep 27, 2023 60.00 61.07 59.58 60.80 7,661,935 +1.67(+2.82%)
Sep 26, 2023 59.15 59.78 58.97 59.13 5,796,137 -0.71(-1.19%)
Sep 25, 2023 58.93 59.88 59.53 59.84 6,279,200 +0.80(+1.36%)
Sep 22, 2023 59.18 59.50 58.84 59.04 5,979,131 +0.22(+0.37%)
Sep 21, 2023 60.10 60.10 58.62 58.82 6,841,631 -0.97(-1.62%)
Sep 20, 2023 60.13 61.04 59.75 59.79 5,351,142 -0.64(-1.06%)
Sep 19, 2023 61.70 61.70 59.83 60.43 9,068,622 -0.78(-1.27%)
Sep 18, 2023 61.00 61.78 60.82 61.21 6,230,657 +0.63(+1.04%)
Sep 15, 2023 61.06 61.42 60.07 60.58 19,793,748 -1.02(-1.66%)
Sep 14, 2023 61.37 61.66 60.84 61.60 6,859,464 +0.98(+1.62%)
Sep 13, 2023 61.93 62.03 60.47 60.62 7,914,351 -1.48(-2.38%)
Sep 12, 2023 61.30 62.12 60.84 62.10 11,473,291 +1.33(+2.19%)
Sep 11, 2023 61.01 61.40 60.38 60.77 8,392,042 +0.60(+1.00%)
Sep 08, 2023 60.62 61.16 59.82 60.17 8,326,625 -0.66(-1.08%)
Sep 07, 2023 60.97 61.38 60.69 60.83 7,867,351 -0.17(-0.28%)
Sep 06, 2023 60.32 61.36 60.10 61.00 9,299,710 +0.79(+1.31%)
Sep 05, 2023 60.20 61.15 59.96 60.21 8,428,391 +0.34(+0.57%)
Sep 01, 2023 59.60 60.24 59.24 59.87 6,950,642 +1.16(+1.97%)
Aug 31, 2023 58.87 59.13 58.01 58.71 10,142,519 -0.04(-0.07%)
Aug 30, 2023 58.50 58.76 58.11 58.75 5,867,079 +0.78(+1.34%)
Aug 29, 2023 57.71 58.19 56.94 57.98 4,930,118 +0.39(+0.67%)
Aug 28, 2023 56.38 57.70 56.38 57.59 4,833,297 +1.36(+2.43%)
Aug 25, 2023 56.95 57.00 55.92 56.23 8,655,057 -0.33(-0.58%)
Aug 24, 2023 57.17 57.76 56.47 56.55 6,712,295 -1.10(-1.90%)
Aug 23, 2023 55.45 57.90 55.29 57.65 10,762,118 +1.47(+2.62%)
Aug 22, 2023 57.12 57.22 56.02 56.18 8,645,786 -1.03(-1.79%)
Aug 21, 2023 58.25 58.59 56.80 57.20 6,293,970 -0.59(-1.02%)
Aug 18, 2023 56.94 57.92 56.72 57.79 7,125,047 +0.14(+0.24%)
Aug 17, 2023 58.52 58.79 57.50 57.65 5,950,295 +0.12(+0.21%)
Aug 16, 2023 58.08 58.57 57.28 57.53 6,259,822 -0.56(-0.96%)
Aug 15, 2023 58.60 58.62 57.63 58.09 6,065,211 -1.19(-2.00%)
Aug 14, 2023 59.20 59.55 58.83 59.27 5,760,379 -0.13(-0.22%)
Aug 11, 2023 58.60 59.68 58.49 59.40 7,121,657 +0.73(+1.24%)
Aug 10, 2023 59.14 59.70 58.10 58.67 8,892,299 -0.59(-0.99%)
Aug 09, 2023 58.75 59.87 58.45 59.26 12,023,528 +1.00(+1.71%)
Aug 08, 2023 56.56 58.37 55.85 58.27 7,781,333 +0.54(+0.93%)
Aug 07, 2023 57.66 58.17 57.44 57.73 5,980,391 +0.30(+0.52%)
Aug 04, 2023 58.00 58.36 57.33 57.43 7,661,920 -0.31(-0.53%)
Aug 03, 2023 57.47 58.14 57.07 57.74 7,418,294 +0.51(+0.89%)
Aug 02, 2023 56.98 57.43 56.21 57.23 6,756,753 -0.14(-0.24%)
Aug 01, 2023 57.78 57.98 56.74 57.37 6,960,179 -0.73(-1.25%)
Jul 31, 2023 57.33 58.45 57.14 58.10 8,313,307 +1.19(+2.08%)
Jul 28, 2023 56.88 57.20 56.40 56.91 7,050,317 +0.13(+0.23%)
Jul 27, 2023 57.73 57.90 56.58 56.78 7,823,339 -0.65(-1.13%)
Jul 26, 2023 56.81 57.98 56.77 57.43 8,147,190 -0.21(-0.36%)
Jul 25, 2023 56.84 57.88 56.53 57.64 10,728,329 +0.86(+1.51%)
Jul 24, 2023 55.99 56.85 55.69 56.78 10,639,603 +1.01(+1.80%)
Jul 21, 2023 55.59 56.37 54.47 55.78 16,709,416 -1.24(-2.18%)
Jul 20, 2023 57.41 57.67 56.45 57.02 10,120,545 -0.10(-0.17%)
Jul 19, 2023 56.08 57.20 55.90 57.12 13,128,646 +0.38(+0.67%)
Jul 18, 2023 56.12 57.33 55.95 56.74 11,429,852 +0.47(+0.83%)
Jul 17, 2023 56.38 56.78 55.81 56.27 13,657,381 -0.62(-1.09%)
Jul 14, 2023 56.59 56.93 56.20 56.89 14,483,538 -0.29(-0.51%)
Jul 13, 2023 56.76 57.38 56.12 57.18 15,840,304 +0.74(+1.31%)
Jul 12, 2023 56.29 56.85 55.75 56.44 14,362,973 +0.63(+1.12%)
Jul 11, 2023 53.72 56.01 53.63 55.82 18,175,754 +2.42(+4.53%)
Jul 10, 2023 52.62 53.51 52.43 53.40 14,877,658 +0.27(+0.51%)
Jul 07, 2023 48.74 53.40 48.61 53.13 23,278,406 +4.21(+8.61%)
Jul 06, 2023 48.71 49.34 48.11 48.92 9,456,891 +0.07(+0.14%)
Jul 05, 2023 49.25 49.32 48.66 48.85 8,805,660 -0.17(-0.34%)
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.