Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.87 35.77 34.41 35.61 12,804,705 +1.27(+3.70%)
Jul 28, 2022 35.23 35.48 33.89 34.34 10,703,466 -0.60(-1.71%)
Jul 27, 2022 34.66 35.21 34.18 34.94 11,516,358 +0.70(+2.05%)
Jul 26, 2022 35.39 35.69 33.70 34.23 17,919,682 -0.55(-1.58%)
Jul 25, 2022 34.28 34.86 33.67 34.78 13,643,336 +1.06(+3.14%)
Jul 22, 2022 34.05 35.09 33.51 33.72 20,536,250 +1.38(+4.28%)
Jul 21, 2022 31.71 32.35 31.02 32.34 15,158,535 -0.49(-1.49%)
Jul 20, 2022 32.26 32.94 31.98 32.83 10,380,559 -0.08(-0.23%)
Jul 19, 2022 31.81 33.02 31.81 32.91 11,296,829 +1.05(+3.29%)
Jul 18, 2022 31.93 32.28 31.64 31.86 11,951,557 +0.80(+2.57%)
Jul 15, 2022 30.83 31.12 30.14 31.06 11,098,607 +0.93(+3.10%)
Jul 14, 2022 29.81 30.23 29.47 30.13 15,418,824 -0.92(-2.97%)
Jul 13, 2022 30.94 32.15 30.79 31.05 9,501,907 -0.42(-1.34%)
Jul 12, 2022 30.94 31.90 30.86 31.47 10,689,813 -0.62(-1.92%)
Jul 11, 2022 32.33 32.67 31.81 32.09 9,275,634 -0.91(-2.77%)
Jul 08, 2022 33.57 33.87 32.58 33.00 11,468,050 -0.06(-0.17%)
Jul 07, 2022 32.64 33.59 32.48 33.06 10,479,691 +1.59(+5.04%)
Jul 06, 2022 31.63 32.33 30.41 31.47 13,547,811 -0.58(-1.80%)
Jul 05, 2022 33.20 33.80 31.45 32.05 18,348,112 -2.23(-6.51%)
Jul 01, 2022 34.58 34.66 32.80 34.28 11,267,432 -0.11(-0.31%)
Jun 30, 2022 34.00 35.52 33.96 34.39 15,944,358 -0.40(-1.16%)
Jun 29, 2022 36.08 36.19 34.57 34.79 12,970,726 -0.76(-2.14%)
Jun 28, 2022 35.40 36.28 35.07 35.55 14,470,837 +1.04(+3.01%)
Jun 27, 2022 34.41 34.59 33.58 34.51 30,598,638 +0.80(+2.37%)
Jun 24, 2022 33.87 35.10 33.33 33.71 23,825,104 +0.08(+0.23%)
Jun 23, 2022 36.22 36.31 33.05 33.64 29,329,026 -2.44(-6.77%)
Jun 22, 2022 35.07 36.84 34.70 36.08 18,027,366 -1.25(-3.35%)
Jun 21, 2022 36.44 37.76 36.17 37.33 18,897,608 +2.10(+5.95%)
Jun 17, 2022 37.12 37.65 35.07 35.23 33,571,536 -1.77(-4.78%)
Jun 16, 2022 38.97 39.10 36.85 37.00 22,453,170 -2.92(-7.32%)
Jun 15, 2022 41.92 41.92 39.57 39.93 15,693,702 -1.63(-3.93%)
Jun 14, 2022 43.31 43.67 40.88 41.56 14,024,488 -1.06(-2.48%)
Jun 13, 2022 43.58 43.81 41.88 42.62 12,968,011 -2.78(-6.12%)
Jun 10, 2022 45.36 46.04 44.73 45.40 11,750,922 -0.89(-1.93%)
Jun 09, 2022 46.92 47.27 46.25 46.29 11,944,665 -1.38(-2.88%)
Jun 08, 2022 47.12 47.92 46.23 47.67 15,701,844 +0.62(+1.31%)
Jun 07, 2022 45.20 47.19 45.07 47.05 15,318,609 +1.64(+3.62%)
Jun 06, 2022 45.96 46.16 45.08 45.41 6,962,096 -0.24(-0.53%)
Jun 03, 2022 44.63 45.90 44.55 45.65 9,207,778 +1.13(+2.53%)
Jun 02, 2022 44.92 45.07 44.16 44.52 8,477,827 -0.37(-0.81%)
Jun 01, 2022 45.23 45.51 44.23 44.89 15,808,921 +0.69(+1.57%)
May 31, 2022 46.82 46.82 43.69 44.20 29,852,538 -2.00(-4.32%)
May 27, 2022 44.32 46.39 44.20 46.19 14,560,338 +1.46(+3.26%)
May 26, 2022 43.59 45.10 43.56 44.73 17,034,470 +1.57(+3.64%)
May 25, 2022 41.87 43.41 41.75 43.16 17,951,904 +1.10(+2.62%)
May 24, 2022 41.17 42.35 40.68 42.06 11,750,069 +0.09(+0.21%)
May 23, 2022 40.16 42.15 39.72 41.98 13,868,484 +2.58(+6.54%)
May 20, 2022 39.66 40.31 38.74 39.40 10,218,115 +0.26(+0.66%)
May 19, 2022 38.36 39.69 38.33 39.14 12,651,849 -0.27(-0.68%)
May 18, 2022 41.53 41.70 38.82 39.41 10,157,704 -1.74(-4.24%)
May 17, 2022 40.74 41.61 40.63 41.15 10,369,063 +0.78(+1.92%)
May 16, 2022 39.15 40.79 39.13 40.38 10,626,926 +1.34(+3.44%)
May 13, 2022 38.03 39.12 37.91 39.03 10,227,156 +1.64(+4.38%)
May 12, 2022 36.39 37.43 35.53 37.40 14,020,759 +0.63(+1.72%)
May 11, 2022 36.81 38.26 36.65 36.76 12,073,160 +0.46(+1.27%)
May 10, 2022 36.86 37.51 35.41 36.30 11,546,846 -0.14(-0.39%)
May 09, 2022 40.09 40.40 36.44 36.45 15,488,636 -4.78(-11.60%)
May 06, 2022 40.80 41.77 39.77 41.23 12,937,753 +0.91(+2.26%)
May 05, 2022 41.43 41.61 39.69 40.32 16,993,050 -0.50(-1.22%)
May 04, 2022 39.56 40.90 38.75 40.82 12,222,793 +2.35(+6.10%)
May 03, 2022 37.36 38.79 37.28 38.47 9,270,069 +1.00(+2.66%)
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.