Skip to main content

Schlumberger Ltd (NY: SLB )

44.44 +0.81 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 50.65 51.64 50.54 51.56 4,800,453 +0.53(+1.04%)
Dec 29, 2022 50.55 51.27 50.21 51.03 5,391,688 +0.30(+0.59%)
Dec 28, 2022 51.47 51.73 50.14 50.73 7,457,840 -0.87(-1.68%)
Dec 27, 2022 51.44 51.95 50.91 51.60 6,429,089 +0.49(+0.96%)
Dec 23, 2022 50.34 51.12 49.55 51.11 8,380,265 +1.54(+3.11%)
Dec 22, 2022 51.42 51.63 48.35 49.56 7,853,711 -1.85(-3.60%)
Dec 21, 2022 50.97 51.68 50.07 51.41 9,349,505 +1.49(+2.99%)
Dec 20, 2022 48.17 50.24 48.05 49.92 11,916,428 +1.86(+3.87%)
Dec 19, 2022 48.18 48.74 47.66 48.06 7,721,559 +0.43(+0.91%)
Dec 16, 2022 47.21 47.70 46.53 47.62 23,791,304 -0.70(-1.46%)
Dec 15, 2022 48.34 48.66 47.60 48.33 11,455,361 -0.31(-0.63%)
Dec 14, 2022 49.51 49.72 48.16 48.64 10,587,643 -0.60(-1.21%)
Dec 13, 2022 48.46 49.55 48.17 49.23 12,088,638 +1.88(+3.97%)
Dec 12, 2022 45.39 47.46 45.33 47.35 11,833,304 +2.05(+4.53%)
Dec 09, 2022 48.15 48.73 45.16 45.30 16,672,754 -2.85(-5.91%)
Dec 08, 2022 49.10 49.78 47.74 48.15 9,713,189 +0.12(+0.24%)
Dec 07, 2022 49.17 49.96 47.79 48.03 10,055,918 -1.04(-2.12%)
Dec 06, 2022 49.13 50.25 48.68 49.07 12,762,925 -0.31(-0.63%)
Dec 05, 2022 51.45 52.08 48.98 49.38 12,533,783 -1.36(-2.67%)
Dec 02, 2022 49.50 50.83 49.30 50.74 9,757,598 +0.99(+1.99%)
Dec 01, 2022 50.29 50.69 49.46 49.75 8,481,458 +0.20(+0.41%)
Nov 30, 2022 49.58 49.88 48.52 49.55 20,004,894 +0.48(+0.98%)
Nov 29, 2022 48.63 49.39 47.99 49.07 11,245,601 +1.12(+2.35%)
Nov 28, 2022 47.59 48.85 47.17 47.94 16,019,771 -0.91(-1.87%)
Nov 25, 2022 49.15 49.52 48.57 48.86 5,151,988 -0.57(-1.15%)
Nov 23, 2022 50.41 50.84 49.08 49.42 10,886,046 -2.13(-4.14%)
Nov 22, 2022 50.96 51.68 49.82 51.56 9,331,225 +1.32(+2.62%)
Nov 21, 2022 49.25 50.64 46.96 50.24 19,572,452 -1.12(-2.19%)
Nov 18, 2022 49.84 51.53 48.90 51.36 12,630,819 +0.59(+1.15%)
Nov 17, 2022 49.98 50.81 49.42 50.78 10,267,451 -0.15(-0.30%)
Nov 16, 2022 52.05 52.48 50.56 50.93 13,936,771 -1.61(-3.07%)
Nov 15, 2022 52.34 52.86 51.50 52.55 9,898,873 +0.58(+1.11%)
Nov 14, 2022 52.50 53.86 51.78 51.97 9,456,533 -0.72(-1.37%)
Nov 11, 2022 52.09 53.11 52.06 52.69 15,320,047 +1.65(+3.24%)
Nov 10, 2022 51.70 52.06 50.41 51.04 13,630,269 +0.03(+0.06%)
Nov 09, 2022 51.99 51.99 50.74 51.01 22,683,624 -1.56(-2.96%)
Nov 08, 2022 52.68 52.97 52.08 52.57 15,863,763 -0.12(-0.22%)
Nov 07, 2022 50.94 52.97 50.76 52.68 20,728,298 +1.64(+3.22%)
Nov 04, 2022 51.28 51.93 50.20 51.04 17,441,942 +1.25(+2.51%)
Nov 03, 2022 48.64 50.11 48.54 49.79 16,401,393 +0.63(+1.29%)
Nov 02, 2022 49.28 50.35 48.73 49.15 12,370,832 -0.39(-0.80%)
Nov 01, 2022 50.65 50.88 49.50 49.55 12,414,190 -0.46(-0.92%)
Oct 31, 2022 48.07 50.38 48.07 50.01 17,336,906 +1.52(+3.13%)
Oct 28, 2022 49.06 49.70 47.84 48.49 16,410,199 -1.18(-2.38%)
Oct 27, 2022 50.94 51.51 49.50 49.67 19,036,234 -0.48(-0.96%)
Oct 26, 2022 50.87 51.80 50.12 50.15 18,975,038 -0.28(-0.55%)
Oct 25, 2022 49.87 50.63 49.22 50.43 19,696,800 +0.31(+0.61%)
Oct 24, 2022 48.12 50.47 47.73 50.12 28,398,666 +1.67(+3.45%)
Oct 21, 2022 45.15 48.58 44.97 48.45 36,779,960 +4.54(+10.33%)
Oct 20, 2022 44.21 44.43 43.48 43.92 16,538,820 +0.21(+0.48%)
Oct 19, 2022 42.29 43.85 42.14 43.70 17,536,908 +2.03(+4.87%)
Oct 18, 2022 41.73 42.26 40.90 41.68 10,127,364 +0.48(+1.17%)
Oct 17, 2022 41.33 41.72 40.57 41.20 10,747,179 +0.67(+1.66%)
Oct 14, 2022 41.85 42.39 40.46 40.52 11,977,016 -1.95(-4.59%)
Oct 13, 2022 40.19 42.61 40.16 42.47 17,024,428 +2.09(+5.16%)
Oct 12, 2022 39.89 40.68 39.60 40.39 11,726,676 +0.25(+0.62%)
Oct 11, 2022 39.67 40.65 39.50 40.14 10,898,030 -0.36(-0.88%)
Oct 10, 2022 40.69 41.35 39.97 40.49 10,799,049 -0.44(-1.08%)
Oct 07, 2022 40.88 41.45 40.06 40.94 16,598,447 +0.10(+0.24%)
Oct 06, 2022 39.77 41.18 39.62 40.84 17,064,876 +0.88(+2.21%)
Oct 05, 2022 37.61 40.31 37.61 39.96 29,238,598 +2.35(+6.26%)
Oct 04, 2022 37.65 38.29 37.09 37.60 16,924,978 +0.79(+2.14%)
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.