Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.30 37.67 36.42 37.64 15,573,435 -0.20(-0.53%)
Feb 25, 2022 36.88 37.98 37.16 37.84 11,864,901 +1.08(+2.95%)
Feb 24, 2022 38.12 38.35 35.78 36.76 22,517,560 -1.36(-3.57%)
Feb 23, 2022 38.18 38.74 37.79 38.12 9,861,978 +0.18(+0.48%)
Feb 22, 2022 39.74 39.87 37.37 37.94 21,817,904 -0.63(-1.64%)
Feb 18, 2022 38.57 0 -0.86(-2.19%)
Feb 17, 2022 39.42 39.86 39.15 39.44 9,930,627 -0.56(-1.39%)
Feb 16, 2022 39.01 40.90 39.00 39.99 22,140,306 +1.53(+3.99%)
Feb 15, 2022 36.88 38.54 36.57 38.46 15,557,779 +0.76(+2.01%)
Feb 14, 2022 38.76 38.78 37.41 37.70 13,341,175 -1.27(-3.25%)
Feb 11, 2022 37.81 39.08 37.50 38.97 16,192,558 +1.39(+3.70%)
Feb 10, 2022 37.59 38.91 37.36 37.58 11,550,363 -0.22(-0.58%)
Feb 09, 2022 37.42 38.10 37.28 37.80 13,000,003 +0.48(+1.29%)
Feb 08, 2022 38.42 38.51 37.01 37.32 14,150,435 -1.19(-3.10%)
Feb 07, 2022 36.57 39.09 36.38 38.51 21,459,838 +1.68(+4.57%)
Feb 04, 2022 37.32 37.87 36.83 36.83 20,866,780 -0.07(-0.18%)
Feb 03, 2022 37.71 36.73 36.90 12,861,535 -0.64(-1.71%)
Feb 02, 2022 37.84 37.84 36.95 37.54 17,097,176 -0.26(-0.68%)
Feb 01, 2022 37.08 38.12 36.76 37.79 19,644,800 +0.43(+1.15%)
Jan 31, 2022 37.52 37.85 37.36 17,193,978 -0.58(-1.54%)
Jan 28, 2022 37.22 38.58 37.00 37.95 18,984,124 +0.78(+2.11%)
Jan 27, 2022 38.50 39.25 36.55 37.16 25,463,534 -0.90(-2.36%)
Jan 26, 2022 37.35 38.52 36.74 38.06 27,166,522 +0.97(+2.60%)
Jan 25, 2022 34.92 37.30 34.20 37.10 25,267,680 +2.09(+5.98%)
Jan 24, 2022 33.75 35.08 33.17 35.00 18,776,578 +0.23(+0.66%)
Jan 21, 2022 35.91 35.96 34.12 34.77 16,482,048 -0.66(-1.86%)
Jan 20, 2022 35.07 36.66 35.07 35.43 15,381,960 -0.05(-0.13%)
Jan 19, 2022 36.18 36.33 35.03 35.48 11,660,482 -0.42(-1.17%)
Jan 18, 2022 36.45 36.85 35.38 35.90 19,973,780 -0.26(-0.71%)
Jan 14, 2022 36.16 0 +1.57(+4.53%)
Jan 13, 2022 34.88 35.50 34.46 34.59 13,383,119 -0.27(-0.77%)
Jan 12, 2022 34.92 35.15 34.38 34.86 13,797,803 -0.03(-0.08%)
Jan 11, 2022 33.85 34.93 33.69 34.89 16,011,357 +1.30(+3.87%)
Jan 10, 2022 33.44 33.84 32.97 33.59 16,223,071 +0.09(+0.26%)
Jan 07, 2022 32.53 33.60 32.52 33.50 14,989,670 +0.94(+2.88%)
Jan 06, 2022 32.87 32.92 31.98 32.56 11,671,439 +0.76(+2.38%)
Jan 05, 2022 32.15 32.58 31.79 31.81 16,569,897 +0.00(+0.00%)
Jan 04, 2022 30.74 32.06 30.73 31.81 18,769,984 +1.47(+4.85%)
Jan 03, 2022 28.76 30.57 28.67 30.33 19,638,722 +1.69(+5.91%)
Dec 31, 2021 28.28 28.84 28.20 28.64 8,140,726 +0.12(+0.44%)
Dec 30, 2021 28.40 28.73 28.35 28.52 7,533,409 +0.16(+0.57%)
Dec 29, 2021 28.64 28.74 28.22 28.36 7,128,390 -0.44(-1.53%)
Dec 28, 2021 28.50 28.91 28.40 28.80 7,472,692 +0.26(+0.90%)
Dec 27, 2021 28.22 28.56 27.70 28.54 7,206,097 +0.26(+0.91%)
Dec 23, 2021 28.21 28.57 28.14 28.28 7,487,362 +0.07(+0.24%)
Dec 22, 2021 28.13 28.45 27.76 28.21 10,140,433 +0.05(+0.17%)
Dec 21, 2021 27.69 28.30 27.56 28.16 8,823,054 +0.94(+3.44%)
Dec 20, 2021 26.87 27.30 26.44 27.23 10,957,945 -0.48(-1.73%)
Dec 17, 2021 28.29 28.33 27.38 27.70 17,977,850 -0.70(-2.46%)
Dec 16, 2021 28.41 29.13 28.28 28.40 8,937,969 +0.37(+1.33%)
Dec 15, 2021 28.30 28.36 27.31 28.03 9,796,901 -0.34(-1.21%)
Dec 14, 2021 28.39 28.96 28.27 28.37 8,904,859 -0.15(-0.54%)
Dec 13, 2021 29.23 29.42 28.30 28.53 8,769,503 -1.11(-3.74%)
Dec 10, 2021 29.73 29.81 29.07 29.64 7,786,106 +0.35(+1.21%)
Dec 09, 2021 29.20 29.40 28.96 29.28 7,033,400 -0.42(-1.42%)
Dec 08, 2021 29.57 29.90 29.33 29.70 9,371,533 +0.29(+0.98%)
Dec 07, 2021 29.17 29.76 29.01 29.42 9,567,382 +0.72(+2.50%)
Dec 06, 2021 28.45 29.10 28.09 28.70 9,379,577 +0.74(+2.63%)
Dec 03, 2021 28.53 28.64 27.55 27.96 10,264,645 -0.08(-0.27%)
Dec 02, 2021 27.22 28.20 26.83 28.04 13,084,434 +0.90(+3.31%)
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.