Skip to main content

Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.43 34.92 34.40 34.88 11,100,319 +0.55(+1.61%)
Jun 27, 2019 34.39 34.54 34.10 34.33 7,312,021 +0.08(+0.23%)
Jun 26, 2019 34.26 34.89 34.02 34.25 9,528,089 +0.39(+1.14%)
Jun 25, 2019 33.86 34.00 33.44 33.86 9,079,353 -0.06(-0.18%)
Jun 24, 2019 33.97 34.39 33.72 33.92 10,650,467 -0.20(-0.59%)
Jun 21, 2019 33.67 34.15 33.42 34.13 18,356,332 +0.55(+1.65%)
Jun 20, 2019 32.82 33.66 32.72 33.57 14,888,298 +1.53(+4.77%)
Jun 19, 2019 32.56 32.59 31.87 32.05 11,704,565 -0.37(-1.14%)
Jun 18, 2019 32.20 32.81 32.07 32.41 11,538,365 +0.24(+0.74%)
Jun 17, 2019 31.40 32.24 31.33 32.18 8,629,876 +0.64(+2.03%)
Jun 14, 2019 32.19 32.21 31.28 31.54 13,184,029 -0.75(-2.34%)
Jun 13, 2019 31.76 32.44 31.53 32.29 16,332,515 +1.06(+3.40%)
Jun 12, 2019 32.30 32.30 31.16 31.23 13,966,698 -0.97(-3.03%)
Jun 11, 2019 31.68 32.49 31.42 32.20 13,808,955 +1.07(+3.44%)
Jun 10, 2019 31.43 31.79 31.05 31.13 13,808,581 -0.11(-0.37%)
Jun 07, 2019 31.08 31.73 30.90 31.25 14,675,746 +0.48(+1.57%)
Jun 06, 2019 30.66 31.22 30.41 30.76 14,077,594 +0.10(+0.31%)
Jun 05, 2019 31.43 31.47 30.45 30.67 10,366,264 -0.69(-2.21%)
Jun 04, 2019 31.17 31.58 30.86 31.36 9,138,800 +0.65(+2.11%)
Jun 03, 2019 30.28 30.85 30.14 30.71 11,415,851 +0.69(+2.31%)
May 31, 2019 30.04 30.24 29.82 30.02 13,226,472 -0.42(-1.39%)
May 30, 2019 31.19 31.39 30.39 30.44 13,544,902 -0.87(-2.76%)
May 29, 2019 31.15 31.39 30.69 31.31 11,502,887 -0.28(-0.88%)
May 28, 2019 32.10 32.13 31.53 31.59 13,187,678 -0.43(-1.35%)
May 24, 2019 32.58 32.80 31.96 32.02 8,857,824 -0.42(-1.31%)
May 23, 2019 32.48 32.48 31.84 32.44 13,673,953 -0.74(-2.22%)
May 22, 2019 33.89 33.97 32.89 33.18 8,586,082 -1.00(-2.94%)
May 21, 2019 34.00 34.37 33.71 34.18 7,760,571 +0.33(+0.97%)
May 20, 2019 33.60 33.89 33.45 33.85 6,840,112 +0.09(+0.26%)
May 17, 2019 34.18 34.40 33.70 33.77 8,380,791 -0.73(-2.11%)
May 16, 2019 34.26 34.62 34.16 34.49 8,820,104 +0.46(+1.35%)
May 15, 2019 33.24 34.13 33.23 34.03 12,201,288 +0.29(+0.85%)
May 14, 2019 33.31 34.59 33.19 33.75 13,915,767 +0.73(+2.20%)
May 13, 2019 33.64 33.88 32.56 33.02 19,335,184 -1.21(-3.54%)
May 10, 2019 34.53 34.72 33.45 34.23 14,804,219 -0.61(-1.76%)
May 09, 2019 34.54 34.99 34.17 34.85 14,940,473 +0.00(+0.00%)
May 08, 2019 35.06 35.13 34.54 34.85 10,675,320 -0.29(-0.81%)
May 07, 2019 35.27 35.27 34.58 35.13 12,063,294 -0.55(-1.55%)
May 06, 2019 35.34 35.90 35.22 35.69 7,594,182 -0.03(-0.10%)
May 03, 2019 35.96 36.18 35.58 35.72 8,302,787 +0.14(+0.39%)
May 02, 2019 35.46 35.96 35.19 35.58 10,525,605 -0.22(-0.60%)
May 01, 2019 36.89 37.11 35.77 35.80 12,160,999 -1.13(-3.07%)
Apr 30, 2019 37.95 37.99 36.68 36.93 14,055,712 -0.65(-1.73%)
Apr 29, 2019 37.50 38.40 37.43 37.58 10,316,484 +0.11(+0.30%)
Apr 26, 2019 37.17 37.62 36.74 37.47 9,854,302 +0.00(+0.00%)
Apr 25, 2019 38.21 38.24 37.36 37.47 10,867,871 -0.81(-2.12%)
Apr 24, 2019 39.56 39.64 38.28 38.28 10,329,136 -1.43(-3.60%)
Apr 23, 2019 39.52 39.88 39.17 39.71 9,868,114 +0.03(+0.09%)
Apr 22, 2019 39.49 39.96 39.12 39.68 9,130,391 +0.25(+0.64%)
Apr 18, 2019 41.65 42.30 39.38 39.43 18,167,838 -1.60(-3.90%)
Apr 17, 2019 41.37 41.50 40.78 41.03 9,586,982 +0.06(+0.15%)
Apr 16, 2019 40.36 41.15 40.33 40.97 8,845,425 +0.81(+2.03%)
Apr 15, 2019 39.43 40.52 39.16 40.15 12,914,960 +0.65(+1.64%)
Apr 12, 2019 39.81 40.20 39.44 39.50 10,015,856 +0.29(+0.75%)
Apr 11, 2019 39.42 39.73 38.86 39.21 6,114,754 -0.21(-0.53%)
Apr 10, 2019 39.63 39.81 39.29 39.42 7,105,625 -0.03(-0.07%)
Apr 09, 2019 39.68 39.84 39.13 39.44 8,756,557 -0.51(-1.28%)
Apr 08, 2019 39.07 40.01 39.03 39.95 13,197,776 +1.01(+2.60%)
Apr 05, 2019 38.43 39.41 38.30 38.94 10,573,204 +0.78(+2.04%)
Apr 04, 2019 37.56 38.17 37.26 38.16 7,708,911 +0.44(+1.17%)
Apr 03, 2019 38.76 38.79 37.55 37.72 8,356,020 -0.78(-2.02%)
Apr 02, 2019 38.85 39.33 38.38 38.50 7,971,785 -0.23(-0.60%)
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.