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 (%)
Sep 29, 2023 60.12 60.20 57.59 57.69 11,398,272 -2.61(-4.33%)
Sep 28, 2023 59.92 60.77 59.68 60.30 7,654,093 +0.14(+0.23%)
Sep 27, 2023 59.37 60.43 58.96 60.17 7,742,785 +1.65(+2.82%)
Sep 26, 2023 58.53 59.16 58.35 58.51 5,857,298 -0.70(-1.19%)
Sep 25, 2023 58.31 59.25 58.91 59.22 6,345,459 +0.79(+1.36%)
Sep 22, 2023 58.56 58.88 58.23 58.42 6,042,223 +0.22(+0.37%)
Sep 21, 2023 59.47 59.47 58.01 58.21 6,913,825 -0.96(-1.62%)
Sep 20, 2023 59.50 60.40 59.13 59.17 5,407,608 -0.63(-1.06%)
Sep 19, 2023 61.06 61.06 59.20 59.80 9,164,315 -0.77(-1.27%)
Sep 18, 2023 60.36 61.13 60.18 60.57 6,296,404 +0.62(+1.04%)
Sep 15, 2023 60.42 60.78 59.44 59.95 20,002,614 -1.01(-1.66%)
Sep 14, 2023 60.73 61.02 60.20 60.96 6,931,846 +0.97(+1.62%)
Sep 13, 2023 61.28 61.38 59.83 59.99 7,997,864 -1.46(-2.38%)
Sep 12, 2023 60.66 61.47 60.21 61.45 11,594,359 +1.32(+2.19%)
Sep 11, 2023 60.37 60.76 59.75 60.14 8,480,596 +0.59(+1.00%)
Sep 08, 2023 59.99 60.52 59.20 59.54 8,414,489 -0.65(-1.08%)
Sep 07, 2023 60.33 60.74 60.06 60.19 7,950,368 -0.17(-0.28%)
Sep 06, 2023 59.69 60.72 59.47 60.36 9,397,842 +0.78(+1.31%)
Sep 05, 2023 59.57 60.51 59.33 59.58 8,517,329 +0.34(+0.57%)
Sep 01, 2023 58.98 59.61 58.62 59.24 7,023,987 +1.14(+1.97%)
Aug 31, 2023 58.26 58.52 57.40 58.10 10,249,545 -0.04(-0.07%)
Aug 30, 2023 57.88 58.15 57.51 58.14 5,928,990 +0.77(+1.34%)
Aug 29, 2023 57.11 57.58 56.35 57.37 4,982,142 +0.38(+0.67%)
Aug 28, 2023 55.80 57.10 55.80 56.99 4,884,299 +1.35(+2.43%)
Aug 25, 2023 56.36 56.41 55.33 55.64 8,746,387 -0.33(-0.58%)
Aug 24, 2023 56.57 57.16 55.88 55.96 6,783,124 -1.08(-1.90%)
Aug 23, 2023 54.87 57.30 54.71 57.05 10,875,682 +1.46(+2.62%)
Aug 22, 2023 56.52 56.62 55.43 55.59 8,737,018 -1.02(-1.79%)
Aug 21, 2023 57.64 57.97 56.20 56.60 6,360,386 -0.58(-1.02%)
Aug 18, 2023 56.35 57.31 56.13 57.19 7,200,232 +0.14(+0.24%)
Aug 17, 2023 57.90 58.18 56.90 57.05 6,013,084 +0.12(+0.21%)
Aug 16, 2023 57.47 57.95 56.68 56.93 6,325,877 -0.55(-0.96%)
Aug 15, 2023 57.98 58.00 57.03 57.48 6,129,212 -1.17(-2.00%)
Aug 14, 2023 58.58 58.93 58.22 58.65 5,821,163 -0.13(-0.22%)
Aug 11, 2023 57.98 59.06 57.88 58.78 7,196,806 +0.72(+1.24%)
Aug 10, 2023 58.53 59.08 57.49 58.06 8,986,132 -0.58(-0.99%)
Aug 09, 2023 58.14 59.24 57.84 58.64 12,150,403 +0.99(+1.71%)
Aug 08, 2023 55.97 57.76 55.26 57.66 7,863,443 +0.53(+0.93%)
Aug 07, 2023 57.06 57.56 56.84 57.13 6,043,498 +0.30(+0.52%)
Aug 04, 2023 57.39 57.75 56.73 56.83 7,742,770 -0.31(-0.53%)
Aug 03, 2023 56.87 57.53 56.48 57.14 7,496,573 +0.50(+0.89%)
Aug 02, 2023 56.39 56.83 55.62 56.63 6,828,051 -0.14(-0.24%)
Aug 01, 2023 57.18 57.37 56.15 56.77 7,033,725 -0.72(-1.25%)
Jul 31, 2023 56.73 57.84 56.54 57.49 8,401,030 +1.17(+2.08%)
Jul 28, 2023 56.29 56.60 55.82 56.32 7,124,713 +0.13(+0.23%)
Jul 27, 2023 57.13 57.29 55.99 56.19 7,905,892 -0.64(-1.13%)
Jul 26, 2023 56.22 57.37 56.18 56.83 8,233,160 -0.21(-0.36%)
Jul 25, 2023 56.25 57.27 55.94 57.04 10,841,537 +0.85(+1.51%)
Jul 24, 2023 55.40 56.26 55.12 56.19 10,751,874 +1.00(+1.80%)
Jul 21, 2023 55.01 55.79 53.90 55.19 16,885,736 -1.23(-2.18%)
Jul 20, 2023 56.81 57.07 55.86 56.43 10,227,339 -0.10(-0.17%)
Jul 19, 2023 55.49 56.60 55.31 56.52 13,267,182 +0.37(+0.67%)
Jul 18, 2023 55.53 56.73 55.37 56.15 11,550,461 +0.46(+0.83%)
Jul 17, 2023 55.80 56.19 55.23 55.69 13,801,496 -0.61(-1.09%)
Jul 14, 2023 56.00 56.34 55.61 56.30 14,636,371 -0.29(-0.50%)
Jul 13, 2023 56.17 56.78 55.53 56.58 16,007,454 +0.73(+1.31%)
Jul 12, 2023 55.71 56.26 55.17 55.85 14,514,533 +0.62(+1.12%)
Jul 11, 2023 53.15 55.42 53.07 55.23 18,367,548 +2.39(+4.53%)
Jul 10, 2023 52.07 52.95 51.88 52.84 15,034,650 +0.27(+0.51%)
Jul 07, 2023 48.23 52.84 48.10 52.57 23,524,044 +4.17(+8.61%)
Jul 06, 2023 48.20 48.83 47.61 48.41 9,556,682 +0.07(+0.14%)
Jul 05, 2023 48.74 48.80 48.15 48.34 8,898,579 -0.17(-0.34%)
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.