Skip to main content

Schlumberger Ltd (NY: SLB )

54.82 -0.08 (-0.15%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 51.95 52.10 51.48 51.75 8,691,130 -0.20(-0.38%)
Dec 28, 2023 52.46 52.81 51.87 51.94 7,033,639 -0.79(-1.49%)
Dec 27, 2023 53.18 53.67 52.58 52.73 7,174,638 -0.65(-1.21%)
Dec 26, 2023 53.55 54.06 53.28 53.38 5,664,450 +0.60(+1.13%)
Dec 22, 2023 52.69 53.13 52.43 52.78 5,144,790 +0.50(+0.95%)
Dec 21, 2023 52.20 52.72 51.91 52.28 7,513,766 +0.03(+0.06%)
Dec 20, 2023 52.45 53.67 52.21 52.25 6,516,520 -0.43(-0.81%)
Dec 19, 2023 52.13 52.77 51.97 52.68 7,394,240 +0.70(+1.34%)
Dec 18, 2023 52.77 53.53 51.94 51.98 9,406,155 +0.09(+0.17%)
Dec 15, 2023 51.78 52.20 51.32 51.89 21,947,102 -0.23(-0.44%)
Dec 14, 2023 49.71 52.45 49.61 52.12 19,678,410 +3.21(+6.57%)
Dec 13, 2023 49.04 49.33 48.17 48.91 10,560,699 +0.15(+0.31%)
Dec 12, 2023 48.22 48.98 47.93 48.76 8,921,677 -0.11(-0.22%)
Dec 11, 2023 48.72 49.35 48.55 48.87 8,870,764 +0.35(+0.72%)
Dec 08, 2023 48.16 48.83 47.85 48.52 13,286,270 +0.34(+0.70%)
Dec 07, 2023 49.11 49.13 47.81 48.19 13,028,034 -0.67(-1.36%)
Dec 06, 2023 49.99 50.48 48.69 48.85 13,648,428 -1.47(-2.92%)
Dec 05, 2023 51.37 51.45 50.22 50.32 6,953,778 -1.16(-2.26%)
Dec 04, 2023 51.44 51.94 50.87 51.49 7,853,537 -0.36(-0.69%)
Dec 01, 2023 51.44 52.54 51.19 51.84 6,444,602 +0.35(+0.67%)
Nov 30, 2023 52.03 52.84 51.01 51.50 11,662,609 +0.17(+0.33%)
Nov 29, 2023 52.15 52.21 50.94 51.33 8,086,468 -0.44(-0.84%)
Nov 28, 2023 52.15 52.32 51.62 51.76 5,679,949 -0.24(-0.46%)
Nov 27, 2023 51.93 52.09 51.21 52.00 6,437,340 -0.05(-0.10%)
Nov 24, 2023 52.19 52.54 51.93 52.05 3,110,104 +0.08(+0.15%)
Nov 22, 2023 51.03 52.18 50.25 51.97 8,025,874 -0.20(-0.38%)
Nov 21, 2023 51.68 52.29 51.45 52.17 6,960,795 -0.02(-0.04%)
Nov 20, 2023 52.88 52.88 52.05 52.19 8,172,272 -0.11(-0.21%)
Nov 17, 2023 52.22 52.80 51.68 52.30 14,226,030 +0.73(+1.42%)
Nov 16, 2023 52.63 53.04 50.78 51.57 11,169,467 -1.55(-2.92%)
Nov 15, 2023 53.75 54.14 52.88 53.12 8,415,890 -0.66(-1.23%)
Nov 14, 2023 53.61 54.14 53.30 53.78 7,073,032 +0.35(+0.65%)
Nov 13, 2023 52.74 53.79 52.48 53.44 6,921,934 +0.69(+1.31%)
Nov 10, 2023 52.71 52.93 52.12 52.74 9,366,154 +0.55(+1.06%)
Nov 09, 2023 52.58 52.97 52.03 52.19 9,375,954 -0.19(-0.36%)
Nov 08, 2023 52.33 53.08 51.89 52.38 13,911,757 -0.40(-0.75%)
Nov 07, 2023 54.77 54.92 52.45 52.77 18,024,066 -3.12(-5.58%)
Nov 06, 2023 56.81 56.87 55.61 55.89 5,220,047 -0.39(-0.69%)
Nov 03, 2023 56.81 57.15 56.00 56.28 5,959,125 -0.48(-0.85%)
Nov 02, 2023 55.30 56.83 55.13 56.76 5,873,048 +1.48(+2.69%)
Nov 01, 2023 55.42 56.11 55.04 55.28 6,256,398 +0.20(+0.36%)
Oct 31, 2023 55.52 55.91 54.86 55.08 8,130,657 -0.73(-1.31%)
Oct 30, 2023 55.73 55.94 54.77 55.81 6,767,932 +0.56(+1.02%)
Oct 27, 2023 55.42 55.59 54.45 55.25 7,017,810 -0.04(-0.07%)
Oct 26, 2023 55.43 56.04 54.67 55.29 8,243,591 -0.74(-1.32%)
Oct 25, 2023 56.29 56.67 55.14 56.03 8,662,228 -0.38(-0.67%)
Oct 24, 2023 58.32 58.43 56.38 56.40 8,494,355 -1.82(-3.13%)
Oct 23, 2023 57.78 58.41 56.29 58.23 9,757,270 +0.62(+1.08%)
Oct 20, 2023 58.60 59.57 56.15 57.60 13,240,864 -1.74(-2.93%)
Oct 19, 2023 59.40 60.21 58.78 59.34 7,562,525 -0.61(-1.02%)
Oct 18, 2023 59.73 60.56 59.72 59.96 7,036,866 +0.35(+0.58%)
Oct 17, 2023 58.65 59.76 58.52 59.61 6,591,704 +0.78(+1.33%)
Oct 16, 2023 58.79 59.12 58.17 58.83 6,011,298 +0.48(+0.83%)
Oct 13, 2023 58.78 59.20 58.24 58.34 6,907,325 +0.58(+1.01%)
Oct 12, 2023 58.86 59.00 57.18 57.76 5,076,077 -0.39(-0.66%)
Oct 11, 2023 57.41 58.27 57.16 58.15 5,700,160 +0.14(+0.24%)
Oct 10, 2023 57.71 58.36 57.34 58.01 6,678,693 +0.38(+0.65%)
Oct 09, 2023 56.67 57.91 56.38 57.63 6,737,433 +2.51(+4.56%)
Oct 06, 2023 55.00 55.63 54.24 55.12 8,734,012 +0.30(+0.54%)
Oct 05, 2023 54.95 55.87 54.55 54.82 7,570,729 -0.43(-0.77%)
Oct 04, 2023 57.14 57.27 54.74 55.25 11,036,331 -2.75(-4.74%)
Oct 03, 2023 56.90 58.03 56.60 58.00 8,496,088 +0.66(+1.16%)
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.