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 (%)
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%)
Jul 03, 2023 48.34 48.92 47.98 48.50 3,613,743 +0.34(+0.71%)
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%)
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.