Skip to main content

Schlumberger Ltd (NY: SLB )

52.61 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:53 AM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 52.48 52.64 51.75 52.55 6,370,122 -0.05(-0.10%)
Nov 24, 2023 52.74 53.09 52.48 52.60 3,077,629 +0.08(+0.15%)
Nov 22, 2023 51.57 52.73 50.78 52.52 7,942,068 -0.20(-0.38%)
Nov 21, 2023 52.23 52.84 51.99 52.72 6,888,111 -0.02(-0.04%)
Nov 20, 2023 53.44 53.44 52.60 52.74 8,086,938 -0.11(-0.21%)
Nov 17, 2023 52.77 53.36 52.23 52.85 14,077,482 +0.74(+1.42%)
Nov 16, 2023 53.19 53.60 51.31 52.11 11,052,836 -1.57(-2.92%)
Nov 15, 2023 54.32 54.71 53.44 53.68 8,328,012 -0.67(-1.23%)
Nov 14, 2023 54.18 54.71 53.86 54.35 6,999,176 +0.35(+0.65%)
Nov 13, 2023 53.30 54.35 53.03 54.00 6,849,656 +0.70(+1.31%)
Nov 10, 2023 53.27 53.49 52.66 53.30 9,268,353 +0.56(+1.06%)
Nov 09, 2023 53.13 53.52 52.58 52.74 9,278,051 -0.19(-0.36%)
Nov 08, 2023 52.88 53.64 52.44 52.93 13,766,491 -0.40(-0.75%)
Nov 07, 2023 55.35 55.50 53.00 53.33 17,835,860 -3.15(-5.58%)
Nov 06, 2023 57.41 57.47 56.20 56.48 5,165,540 -0.39(-0.69%)
Nov 03, 2023 57.41 57.75 56.59 56.87 5,896,900 -0.49(-0.85%)
Nov 02, 2023 55.88 57.43 55.71 57.36 5,811,722 +1.50(+2.69%)
Nov 01, 2023 56.00 56.70 55.62 55.86 6,191,069 +0.20(+0.36%)
Oct 31, 2023 56.11 56.50 55.44 55.66 8,045,757 -0.74(-1.31%)
Oct 30, 2023 56.32 56.53 55.35 56.40 6,697,262 +0.57(+1.02%)
Oct 27, 2023 56.00 56.18 55.02 55.83 6,944,531 -0.04(-0.07%)
Oct 26, 2023 56.01 56.63 55.25 55.87 8,157,512 -0.75(-1.32%)
Oct 25, 2023 56.88 57.27 55.72 56.62 8,571,777 -0.38(-0.67%)
Oct 24, 2023 58.94 59.05 56.97 57.00 8,405,657 -1.84(-3.13%)
Oct 23, 2023 58.39 59.03 56.88 58.84 9,655,385 +0.63(+1.08%)
Oct 20, 2023 59.22 60.20 56.74 58.21 13,102,603 -1.76(-2.93%)
Oct 19, 2023 60.03 60.85 59.41 59.97 7,483,558 -0.62(-1.02%)
Oct 18, 2023 60.36 61.20 60.35 60.59 6,963,388 +0.35(+0.58%)
Oct 17, 2023 59.27 60.39 59.14 60.24 6,522,874 +0.79(+1.33%)
Oct 16, 2023 59.41 59.74 58.78 59.45 5,948,529 +0.49(+0.83%)
Oct 13, 2023 59.40 59.82 58.85 58.96 6,835,199 +0.59(+1.01%)
Oct 12, 2023 59.48 59.62 57.78 58.37 5,023,073 -0.39(-0.66%)
Oct 11, 2023 58.02 58.89 57.76 58.76 5,640,639 +0.14(+0.24%)
Oct 10, 2023 58.32 58.98 57.95 58.62 6,608,955 +0.38(+0.65%)
Oct 09, 2023 57.27 58.52 56.97 58.24 6,667,081 +2.54(+4.56%)
Oct 06, 2023 55.58 56.22 54.81 55.70 8,642,812 +0.30(+0.54%)
Oct 05, 2023 55.53 56.46 55.12 55.40 7,491,676 -0.43(-0.77%)
Oct 04, 2023 57.74 57.87 55.31 55.83 10,921,090 -2.78(-4.74%)
Oct 03, 2023 57.50 58.64 57.20 58.61 8,407,372 +0.67(+1.16%)
Oct 02, 2023 58.32 58.48 56.86 57.94 7,553,584 -0.36(-0.62%)
Sep 29, 2023 60.75 60.84 58.20 58.30 11,279,252 -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%)
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.