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 (%)
Jun 30, 2023 48.04 48.74 47.72 48.16 13,687,684 +0.64(+1.34%)
Jun 29, 2023 47.91 47.95 46.73 47.52 10,714,449 -0.12(-0.25%)
Jun 28, 2023 47.12 47.92 46.40 47.64 9,387,466 +0.44(+0.93%)
Jun 27, 2023 46.96 47.53 46.34 47.20 13,460,850 +0.76(+1.65%)
Jun 26, 2023 45.76 46.80 45.60 46.43 6,326,187 +0.75(+1.65%)
Jun 23, 2023 45.24 45.69 44.86 45.68 9,490,215 -0.25(-0.53%)
Jun 22, 2023 46.57 46.70 45.88 45.92 8,703,408 -0.90(-1.93%)
Jun 21, 2023 46.23 47.46 45.90 46.83 6,859,593 +0.49(+1.06%)
Jun 20, 2023 46.01 46.43 45.56 46.34 7,962,337 -0.51(-1.09%)
Jun 16, 2023 47.17 47.45 46.79 46.85 15,034,858 -0.12(-0.25%)
Jun 15, 2023 46.84 47.39 46.80 46.96 6,497,495 +0.62(+1.33%)
Jun 14, 2023 47.58 47.90 45.91 46.35 7,213,122 -0.68(-1.44%)
Jun 13, 2023 46.95 48.13 46.83 47.02 8,996,403 +0.92(+2.00%)
Jun 12, 2023 45.56 46.60 45.54 46.10 6,003,628 -0.50(-1.07%)
Jun 09, 2023 46.63 47.25 46.23 46.60 7,085,155 +0.08(+0.17%)
Jun 08, 2023 47.31 47.52 46.05 46.52 8,455,066 -0.67(-1.41%)
Jun 07, 2023 46.39 47.38 46.21 47.19 9,395,916 +1.16(+2.51%)
Jun 06, 2023 44.58 46.05 44.44 46.03 12,611,818 +0.96(+2.13%)
Jun 05, 2023 46.32 46.57 44.95 45.07 8,128,503 -0.54(-1.18%)
Jun 02, 2023 44.92 46.26 44.49 45.61 11,570,792 +1.75(+3.98%)
Jun 01, 2023 41.99 44.48 41.83 43.86 12,534,506 +2.10(+5.02%)
May 31, 2023 41.71 42.42 41.67 41.77 15,943,196 -1.44(-3.34%)
May 30, 2023 42.50 43.25 42.17 43.21 8,593,844 -0.17(-0.38%)
May 26, 2023 44.56 44.76 42.94 43.37 12,603,676 -0.66(-1.51%)
May 25, 2023 44.17 44.56 43.47 44.04 16,295,873 -1.04(-2.31%)
May 24, 2023 44.82 45.44 44.37 45.08 7,070,871 +0.17(+0.37%)
May 23, 2023 45.17 45.34 44.66 44.92 7,731,026 +0.06(+0.13%)
May 22, 2023 44.14 45.03 44.06 44.86 11,410,359 +0.71(+1.61%)
May 19, 2023 44.25 44.62 43.90 44.14 8,633,901 +0.41(+0.94%)
May 18, 2023 42.93 43.87 42.60 43.74 8,586,105 +0.34(+0.79%)
May 17, 2023 42.75 43.40 41.97 43.39 12,899,617 +1.22(+2.89%)
May 16, 2023 43.23 43.31 41.88 42.17 12,196,290 -1.32(-3.03%)
May 15, 2023 43.28 43.76 42.82 43.49 6,986,813 +0.52(+1.20%)
May 12, 2023 43.43 44.08 42.69 42.97 10,462,236 -0.07(-0.16%)
May 11, 2023 44.04 44.18 42.81 43.04 15,519,826 -1.68(-3.75%)
May 10, 2023 45.96 46.11 44.38 44.72 10,381,602 -1.28(-2.78%)
May 09, 2023 45.22 46.52 45.14 46.00 10,085,325 +0.55(+1.20%)
May 08, 2023 45.51 45.67 44.90 45.45 9,087,699 +0.84(+1.88%)
May 05, 2023 45.38 45.52 44.45 44.61 10,153,010 +0.66(+1.51%)
May 04, 2023 44.31 44.85 43.49 43.95 10,341,880 -0.20(-0.44%)
May 03, 2023 44.34 44.92 43.96 44.14 9,444,333 -0.89(-1.97%)
May 02, 2023 47.16 47.34 44.78 45.03 12,260,073 -2.90(-6.04%)
May 01, 2023 47.63 48.35 47.26 47.93 5,182,174 -0.20(-0.41%)
Apr 28, 2023 46.74 48.40 46.22 48.12 8,867,677 +1.36(+2.90%)
Apr 27, 2023 46.21 47.08 45.81 46.77 9,466,690 +0.18(+0.38%)
Apr 26, 2023 47.64 47.95 46.26 46.59 9,546,396 -1.15(-2.41%)
Apr 25, 2023 48.17 48.41 46.79 47.74 9,549,652 -1.23(-2.51%)
Apr 24, 2023 48.28 49.71 48.13 48.97 10,557,905 +0.41(+0.84%)
Apr 21, 2023 50.45 50.46 47.87 48.56 16,178,116 -2.12(-4.18%)
Apr 20, 2023 50.66 50.92 50.13 50.68 8,340,816 -0.64(-1.25%)
Apr 19, 2023 50.63 51.45 50.38 51.32 7,988,037 +0.45(+0.88%)
Apr 18, 2023 50.43 51.40 50.23 50.87 5,691,532 +0.11(+0.21%)
Apr 17, 2023 51.00 51.44 50.12 50.77 7,561,651 -0.41(-0.80%)
Apr 14, 2023 51.10 51.83 50.60 51.18 8,241,837 +0.58(+1.14%)
Apr 13, 2023 50.65 51.00 50.47 50.60 6,709,536 -0.09(-0.17%)
Apr 12, 2023 50.04 50.92 49.50 50.69 8,609,599 +0.82(+1.64%)
Apr 11, 2023 49.08 50.12 48.70 49.87 8,286,321 +1.07(+2.20%)
Apr 10, 2023 48.57 49.69 48.49 48.80 5,412,905 +0.41(+0.85%)
Apr 06, 2023 49.42 49.58 48.27 48.39 6,905,745 -1.05(-2.13%)
Apr 05, 2023 49.32 49.88 48.67 49.44 9,333,328 +0.23(+0.48%)
Apr 04, 2023 51.06 51.22 48.71 49.21 9,616,700 -1.82(-3.57%)
Apr 03, 2023 50.97 52.47 50.68 51.03 20,510,056 +3.15(+6.58%)
Mar 31, 2023 47.64 48.25 47.41 47.88 8,361,842 +0.35(+0.74%)
Mar 30, 2023 48.16 48.30 47.28 47.53 7,540,852 +0.04(+0.08%)
Mar 29, 2023 47.05 47.59 46.84 47.49 9,811,053 +1.03(+2.23%)
Mar 28, 2023 45.61 46.68 45.35 46.46 6,988,679 +0.85(+1.86%)
Mar 27, 2023 44.49 45.76 44.09 45.61 10,847,105 +2.15(+4.94%)
Mar 24, 2023 43.11 43.88 42.73 43.46 20,257,672 -0.89(-2.00%)
Mar 23, 2023 46.26 46.65 43.92 44.35 12,524,495 -1.87(-4.05%)
Mar 22, 2023 47.34 47.69 46.11 46.22 11,851,358 -0.86(-1.82%)
Mar 21, 2023 46.80 47.45 46.34 47.08 10,754,369 +2.01(+4.46%)
Mar 20, 2023 43.77 45.39 43.59 45.07 10,762,669 +1.50(+3.45%)
Mar 17, 2023 44.80 44.86 43.27 43.57 21,252,050 -1.46(-3.25%)
Mar 16, 2023 43.24 45.37 42.98 45.03 17,198,204 +0.84(+1.90%)
Mar 15, 2023 45.61 45.79 43.61 44.19 18,559,102 -3.94(-8.18%)
Mar 14, 2023 48.03 49.62 47.25 48.13 10,609,641 +0.51(+1.06%)
Mar 13, 2023 48.14 49.23 47.12 47.63 11,191,809 -2.11(-4.24%)
Mar 10, 2023 50.48 51.63 49.40 49.73 8,827,813 -1.16(-2.28%)
Mar 09, 2023 52.56 53.09 50.80 50.89 9,069,711 -1.32(-2.52%)
Mar 08, 2023 52.37 52.91 51.01 52.21 7,745,841 -0.49(-0.93%)
Mar 07, 2023 53.65 53.70 52.66 52.70 7,084,224 -1.28(-2.37%)
Mar 06, 2023 54.09 54.34 53.57 53.97 6,272,523 -0.62(-1.14%)
Mar 03, 2023 53.14 54.74 52.84 54.60 6,897,942 +0.67(+1.25%)
Mar 02, 2023 53.26 54.10 52.71 53.93 5,842,130 +0.40(+0.75%)
Mar 01, 2023 51.93 53.79 51.80 53.53 7,349,186 +1.64(+3.16%)
Feb 28, 2023 53.62 53.92 51.88 51.89 10,903,109 -1.16(-2.19%)
Feb 27, 2023 52.69 53.17 52.06 53.05 6,447,013 +0.47(+0.89%)
Feb 24, 2023 51.49 52.78 50.90 52.58 8,674,300 +0.59(+1.13%)
Feb 23, 2023 52.25 52.68 51.56 51.99 6,485,696 +0.89(+1.74%)
Feb 22, 2023 51.84 52.60 50.75 51.11 9,412,659 -0.97(-1.85%)
Feb 21, 2023 51.98 53.23 51.95 52.07 7,610,969 +0.06(+0.11%)
Feb 17, 2023 53.63 53.69 51.81 52.01 9,396,515 -2.38(-4.37%)
Feb 16, 2023 54.61 55.18 54.04 54.39 5,217,798 -0.20(-0.37%)
Feb 15, 2023 54.75 54.90 53.65 54.60 7,257,623 -0.81(-1.46%)
Feb 14, 2023 55.01 56.36 54.72 55.41 7,626,441 -0.48(-0.85%)
Feb 13, 2023 54.51 55.93 53.87 55.89 9,191,963 +0.93(+1.69%)
Feb 10, 2023 53.41 55.02 53.13 54.96 9,650,589 +2.46(+4.68%)
Feb 09, 2023 53.11 53.37 52.40 52.50 7,296,912 -0.85(-1.59%)
Feb 08, 2023 52.66 53.76 52.41 53.35 8,141,306 +0.80(+1.52%)
Feb 07, 2023 52.11 52.78 51.43 52.55 9,335,652 +1.02(+1.99%)
Feb 06, 2023 51.25 51.80 50.65 51.53 6,677,444 +0.44(+0.85%)
Feb 03, 2023 51.26 53.06 51.00 51.09 11,062,852 +0.34(+0.67%)
Feb 02, 2023 53.63 53.63 50.44 50.75 17,521,012 -3.31(-6.12%)
Feb 01, 2023 55.23 55.74 53.38 54.06 10,770,462 -1.24(-2.25%)
Jan 31, 2023 54.62 55.75 54.33 55.30 6,132,473 +0.62(+1.14%)
Jan 30, 2023 54.96 55.16 54.47 54.68 6,368,693 -0.61(-1.11%)
Jan 27, 2023 55.63 56.39 54.93 55.29 7,902,375 -0.49(-0.87%)
Jan 26, 2023 54.95 55.86 53.67 55.78 8,839,744 +1.18(+2.17%)
Jan 25, 2023 53.53 54.84 52.67 54.59 9,326,075 +0.76(+1.41%)
Jan 24, 2023 52.48 60.93 52.48 53.84 9,041,791 -0.38(-0.70%)
Jan 23, 2023 55.81 55.91 53.60 54.22 15,542,606 -1.45(-2.60%)
Jan 20, 2023 55.80 57.25 54.56 55.66 19,787,674 -0.03(-0.05%)
Jan 19, 2023 54.63 56.23 54.55 55.69 15,735,824 +0.24(+0.44%)
Jan 18, 2023 57.20 57.70 55.35 55.45 11,672,774 -1.29(-2.28%)
Jan 17, 2023 56.44 57.18 56.25 56.74 8,722,953 +0.17(+0.31%)
Jan 13, 2023 56.28 56.80 55.64 56.56 7,567,909 +0.27(+0.48%)
Jan 12, 2023 54.57 56.88 54.53 56.29 13,245,659 +1.63(+2.98%)
Jan 11, 2023 54.30 55.07 54.08 54.66 9,125,203 +0.35(+0.64%)
Jan 10, 2023 53.96 54.52 53.33 54.31 7,294,200 +0.31(+0.58%)
Jan 09, 2023 53.65 54.62 53.48 54.00 12,470,598 +1.11(+2.09%)
Jan 06, 2023 51.88 53.09 51.73 52.90 10,480,439 +1.78(+3.47%)
Jan 05, 2023 50.14 51.64 50.14 51.12 6,822,576 +0.94(+1.88%)
Jan 04, 2023 48.97 50.50 48.71 50.18 9,344,201 +0.19(+0.39%)
Jan 03, 2023 51.30 52.01 48.88 49.98 8,743,654 -1.90(-3.67%)
Dec 30, 2022 50.97 51.97 50.86 51.89 4,770,260 +0.53(+1.04%)
Dec 29, 2022 50.87 51.59 50.53 51.35 5,357,776 +0.30(+0.59%)
Dec 28, 2022 51.80 52.06 50.46 51.05 7,410,933 -0.87(-1.68%)
Dec 27, 2022 51.77 52.28 51.24 51.92 6,388,652 +0.50(+0.96%)
Dec 23, 2022 50.66 51.44 49.87 51.43 8,327,555 +1.55(+3.11%)
Dec 22, 2022 51.75 51.95 48.65 49.88 7,804,313 -1.86(-3.60%)
Dec 21, 2022 51.29 52.01 50.39 51.74 9,290,699 +1.50(+2.99%)
Dec 20, 2022 48.48 50.56 48.35 50.24 11,841,478 +1.87(+3.87%)
Dec 19, 2022 48.49 49.05 47.96 48.36 7,672,993 +0.44(+0.91%)
Dec 16, 2022 47.51 48.00 46.83 47.93 23,641,664 -0.71(-1.46%)
Dec 15, 2022 48.64 48.96 47.90 48.63 11,383,310 -0.31(-0.63%)
Dec 14, 2022 49.82 50.04 48.46 48.94 10,521,050 -0.60(-1.21%)
Dec 13, 2022 48.77 49.87 48.48 49.55 12,012,604 +1.89(+3.97%)
Dec 12, 2022 45.67 47.76 45.62 47.65 11,758,876 +2.07(+4.53%)
Dec 09, 2022 48.45 49.04 45.45 45.59 16,567,887 -2.86(-5.91%)
Dec 08, 2022 49.41 50.10 48.04 48.45 9,652,096 +0.12(+0.24%)
Dec 07, 2022 49.48 50.27 48.09 48.33 9,992,670 -1.05(-2.12%)
Dec 06, 2022 49.44 50.57 48.99 49.38 12,682,650 -0.32(-0.63%)
Dec 05, 2022 51.78 52.41 49.28 49.70 12,454,950 -1.36(-2.67%)
Dec 02, 2022 49.81 51.15 49.61 51.06 9,696,225 +1.00(+1.99%)
Dec 01, 2022 50.61 51.01 49.77 50.06 8,428,112 +0.20(+0.41%)
Nov 30, 2022 49.89 50.20 48.83 49.86 19,879,070 +0.48(+0.98%)
Nov 29, 2022 48.94 49.70 48.29 49.38 11,174,870 +1.13(+2.35%)
Nov 28, 2022 47.89 49.16 47.47 48.25 15,919,012 -0.92(-1.87%)
Nov 25, 2022 49.46 49.83 48.87 49.17 5,119,584 -0.57(-1.15%)
Nov 23, 2022 50.73 51.16 49.39 49.74 10,817,576 -2.15(-4.14%)
Nov 22, 2022 51.28 52.01 50.13 51.88 9,272,534 +1.33(+2.62%)
Nov 21, 2022 49.56 50.96 47.26 50.56 19,449,348 -1.13(-2.19%)
Nov 18, 2022 50.15 51.85 49.21 51.69 12,551,375 +0.59(+1.15%)
Nov 17, 2022 50.30 51.13 49.74 51.10 10,202,872 -0.15(-0.30%)
Nov 16, 2022 52.38 52.82 50.88 51.25 13,849,113 -1.62(-3.07%)
Nov 15, 2022 52.67 53.20 51.83 52.88 9,836,613 +0.58(+1.11%)
Nov 14, 2022 52.83 54.20 52.11 52.30 9,397,054 -0.73(-1.37%)
Nov 11, 2022 52.41 53.45 52.39 53.02 15,223,688 +1.66(+3.24%)
Nov 10, 2022 52.03 52.39 50.73 51.36 13,544,539 +0.03(+0.06%)
Nov 09, 2022 52.32 52.32 51.06 51.33 22,540,952 -1.57(-2.96%)
Nov 08, 2022 53.01 53.31 52.41 52.90 15,763,985 -0.12(-0.22%)
Nov 07, 2022 51.26 53.30 51.08 53.01 20,597,924 +1.65(+3.22%)
Nov 04, 2022 51.60 52.26 50.52 51.36 17,332,238 +1.26(+2.51%)
Nov 03, 2022 48.95 50.42 48.85 50.10 16,298,233 +0.64(+1.29%)
Nov 02, 2022 49.59 50.67 49.04 49.46 12,293,023 -0.40(-0.80%)
Nov 01, 2022 50.97 51.21 49.81 49.86 12,336,108 -0.46(-0.92%)
Oct 31, 2022 48.37 50.70 48.37 50.33 17,227,862 +1.53(+3.13%)
Oct 28, 2022 49.37 50.02 48.14 48.80 16,306,984 -1.19(-2.38%)
Oct 27, 2022 51.26 51.84 49.81 49.99 18,916,504 -0.48(-0.96%)
Oct 26, 2022 51.20 52.12 50.43 50.47 18,855,692 -0.28(-0.55%)
Oct 25, 2022 50.19 50.95 49.53 50.75 19,572,914 +0.31(+0.61%)
Oct 24, 2022 48.42 50.79 48.03 50.44 28,220,048 +1.68(+3.45%)
Oct 21, 2022 45.43 48.88 45.26 48.76 36,548,624 +4.57(+10.33%)
Oct 20, 2022 44.49 44.72 43.75 44.19 16,434,796 +0.21(+0.48%)
Oct 19, 2022 42.56 44.13 42.40 43.98 17,426,606 +2.04(+4.87%)
Oct 18, 2022 42.00 42.53 41.16 41.94 10,063,666 +0.48(+1.17%)
Oct 17, 2022 41.59 41.99 40.83 41.46 10,679,583 +0.68(+1.66%)
Oct 14, 2022 42.11 42.66 40.71 40.78 11,901,685 -1.96(-4.59%)
Oct 13, 2022 40.44 42.88 40.41 42.74 16,917,350 +2.10(+5.16%)
Oct 12, 2022 40.14 40.94 39.85 40.64 11,652,918 +0.25(+0.62%)
Oct 11, 2022 39.92 40.90 39.75 40.39 10,829,485 -0.36(-0.88%)
Oct 10, 2022 40.94 41.61 40.23 40.75 10,731,126 -0.45(-1.08%)
Oct 07, 2022 41.14 41.71 40.31 41.20 16,494,048 +0.10(+0.24%)
Oct 06, 2022 40.02 41.44 39.87 41.10 16,957,544 +0.89(+2.21%)
Oct 05, 2022 37.85 40.56 37.85 40.21 29,054,696 +2.37(+6.26%)
Oct 04, 2022 37.89 38.53 37.33 37.84 16,818,526 +0.79(+2.14%)
Oct 03, 2022 36.35 37.27 36.10 37.05 14,451,375 +2.32(+6.69%)
Sep 30, 2022 34.31 35.41 34.11 34.72 15,848,959 -0.07(-0.19%)
Sep 29, 2022 34.00 34.83 33.18 34.79 12,601,855 +0.51(+1.50%)
Sep 28, 2022 33.28 34.47 32.98 34.28 12,617,249 +1.41(+4.30%)
Sep 27, 2022 33.47 34.14 32.75 32.87 13,146,642 +0.12(+0.35%)
Sep 26, 2022 33.81 34.19 32.69 32.75 12,412,238 -1.10(-3.26%)
Sep 23, 2022 35.06 35.27 33.25 33.85 18,010,960 -3.12(-8.45%)
Sep 22, 2022 36.85 37.47 36.60 36.98 13,310,028 +0.63(+1.73%)
Sep 21, 2022 37.83 38.14 36.32 36.35 9,462,464 -0.89(-2.39%)
Sep 20, 2022 37.44 37.48 36.79 37.24 9,677,186 -0.45(-1.21%)
Sep 19, 2022 35.95 37.75 35.88 37.69 7,620,910 +0.58(+1.56%)
Sep 16, 2022 38.01 38.09 36.41 37.11 17,462,316 -1.22(-3.18%)
Sep 15, 2022 38.07 38.73 37.87 38.33 10,282,591 -0.59(-1.52%)
Sep 14, 2022 37.70 39.13 37.70 38.92 10,295,519 +1.71(+4.60%)
Sep 13, 2022 38.27 38.76 36.98 37.21 11,500,616 -1.62(-4.18%)
Sep 12, 2022 38.72 39.15 38.29 38.83 9,236,045 +0.48(+1.26%)
Sep 09, 2022 37.77 38.56 37.39 38.35 9,957,782 +1.43(+3.88%)
Sep 08, 2022 36.17 37.25 35.95 36.92 15,179,016 +1.07(+3.00%)
Sep 07, 2022 35.25 35.96 34.81 35.85 12,158,681 -0.29(-0.80%)
Sep 06, 2022 36.99 37.27 35.92 36.14 11,150,191 -0.52(-1.41%)
Sep 02, 2022 36.68 37.19 36.10 36.65 11,814,659 +1.17(+3.31%)
Sep 01, 2022 36.15 36.42 35.07 35.48 10,920,221 -1.25(-3.41%)
Aug 31, 2022 36.36 37.70 35.91 36.73 12,863,891 -0.51(-1.37%)
Aug 30, 2022 38.16 38.22 36.81 37.24 12,774,468 -1.64(-4.21%)
Aug 29, 2022 37.84 39.32 37.61 38.88 12,108,917 +0.92(+2.44%)
Aug 26, 2022 38.43 38.77 37.74 37.95 9,289,985 -0.72(-1.87%)
Aug 25, 2022 38.63 39.37 38.53 38.68 13,228,963 +0.25(+0.65%)
Aug 24, 2022 37.68 38.61 37.68 38.43 11,941,772 +0.53(+1.40%)
Aug 23, 2022 36.31 38.08 36.17 37.90 16,597,777 +2.35(+6.61%)
Aug 22, 2022 35.34 36.03 34.75 35.55 9,478,769 -0.19(-0.54%)
Aug 19, 2022 35.49 36.17 35.25 35.74 13,392,107 -0.01(-0.03%)
Aug 18, 2022 34.70 35.84 34.63 35.75 11,168,622 +1.67(+4.89%)
Aug 17, 2022 33.92 34.49 33.55 34.08 7,999,750 -0.17(-0.51%)
Aug 16, 2022 34.64 35.25 33.98 34.26 10,072,934 -0.17(-0.50%)
Aug 15, 2022 34.41 34.69 33.73 34.43 7,933,894 -1.33(-3.72%)
Aug 12, 2022 35.23 35.84 34.90 35.76 6,899,532 +0.24(+0.68%)
Aug 11, 2022 34.28 35.92 34.27 35.52 13,647,121 +1.90(+5.64%)
Aug 10, 2022 33.69 33.95 32.56 33.62 13,816,612 -0.07(-0.20%)
Aug 09, 2022 33.93 34.05 33.36 33.69 7,909,286 +0.33(+0.98%)
Aug 08, 2022 33.40 33.85 33.22 33.36 6,287,200 -0.01(-0.03%)
Aug 05, 2022 32.26 33.82 32.19 33.37 7,128,649 +0.68(+2.09%)
Aug 04, 2022 33.99 34.06 32.54 32.69 12,195,309 -1.53(-4.47%)
Aug 03, 2022 35.54 35.66 34.05 34.22 12,006,583 -1.11(-3.13%)
Aug 02, 2022 35.14 35.80 34.98 35.33 10,373,188 +0.28(+0.80%)
Aug 01, 2022 34.89 35.41 34.06 35.05 13,107,942 -0.61(-1.70%)
Jul 29, 2022 34.91 35.82 34.45 35.65 12,789,020 +1.27(+3.70%)
Jul 28, 2022 35.28 35.53 33.93 34.38 10,690,354 -0.60(-1.71%)
Jul 27, 2022 34.70 35.26 34.22 34.98 11,502,251 +0.70(+2.05%)
Jul 26, 2022 35.43 35.73 33.75 34.28 17,897,730 -0.55(-1.58%)
Jul 25, 2022 34.32 34.91 33.71 34.82 13,626,624 +1.06(+3.14%)
Jul 22, 2022 34.09 35.13 33.55 33.77 20,511,094 +1.39(+4.28%)
Jul 21, 2022 31.75 32.39 31.06 32.38 15,139,967 -0.49(-1.49%)
Jul 20, 2022 32.30 32.98 32.02 32.87 10,367,844 -0.08(-0.23%)
Jul 19, 2022 31.85 33.06 31.85 32.95 11,282,991 +1.05(+3.29%)
Jul 18, 2022 31.96 32.32 31.68 31.90 11,936,917 +0.80(+2.57%)
Jul 15, 2022 30.87 31.16 30.17 31.10 11,085,012 +0.93(+3.10%)
Jul 14, 2022 29.85 30.27 29.51 30.16 15,399,937 -0.92(-2.97%)
Jul 13, 2022 30.98 32.19 30.83 31.09 9,490,268 -0.42(-1.34%)
Jul 12, 2022 30.97 31.94 30.90 31.51 10,676,718 -0.62(-1.92%)
Jul 11, 2022 32.37 32.71 31.85 32.13 9,264,272 -0.91(-2.77%)
Jul 08, 2022 33.61 33.91 32.62 33.04 11,454,002 -0.06(-0.17%)
Jul 07, 2022 32.68 33.63 32.52 33.10 10,466,854 +1.59(+5.04%)
Jul 06, 2022 31.67 32.37 30.45 31.51 13,531,215 -0.58(-1.80%)
Jul 05, 2022 33.25 33.84 31.48 32.09 18,325,636 -2.23(-6.51%)
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.