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 (%)
May 08, 2023 45.51 45.67 44.90 45.45 9,087,285 +0.84(+1.88%)
May 05, 2023 45.39 45.52 44.45 44.61 10,152,547 +0.66(+1.51%)
May 04, 2023 44.31 44.85 43.49 43.95 10,341,410 -0.20(-0.44%)
May 03, 2023 44.34 44.93 43.96 44.15 9,443,903 -0.89(-1.97%)
May 02, 2023 47.16 47.35 44.79 45.03 12,259,515 -2.90(-6.04%)
May 01, 2023 47.63 48.35 47.26 47.93 5,181,938 -0.20(-0.41%)
Apr 28, 2023 46.74 48.40 46.22 48.13 8,867,273 +1.36(+2.90%)
Apr 27, 2023 46.21 47.09 45.81 46.77 9,466,259 +0.18(+0.38%)
Apr 26, 2023 47.64 47.95 46.26 46.59 9,545,961 -1.15(-2.41%)
Apr 25, 2023 48.17 48.41 46.79 47.75 9,549,217 -1.23(-2.51%)
Apr 24, 2023 48.28 49.72 48.14 48.97 10,557,424 +0.41(+0.84%)
Apr 21, 2023 50.46 50.47 47.87 48.56 16,177,379 -2.12(-4.18%)
Apr 20, 2023 50.66 50.92 50.13 50.68 8,340,436 -0.64(-1.25%)
Apr 19, 2023 50.63 51.45 50.38 51.32 7,987,673 +0.45(+0.88%)
Apr 18, 2023 50.44 51.40 50.23 50.88 5,691,273 +0.11(+0.21%)
Apr 17, 2023 51.00 51.44 50.13 50.77 7,561,307 -0.41(-0.80%)
Apr 14, 2023 51.10 51.83 50.60 51.18 8,241,462 +0.58(+1.14%)
Apr 13, 2023 50.65 51.00 50.47 50.60 6,709,231 -0.09(-0.17%)
Apr 12, 2023 50.05 50.92 49.50 50.69 8,609,207 +0.82(+1.64%)
Apr 11, 2023 49.08 50.12 48.71 49.87 8,285,943 +1.07(+2.20%)
Apr 10, 2023 48.57 49.70 48.49 48.80 5,412,658 +0.41(+0.85%)
Apr 06, 2023 49.42 49.58 48.27 48.39 6,905,431 -1.05(-2.13%)
Apr 05, 2023 49.33 49.89 48.67 49.44 9,332,903 +0.23(+0.48%)
Apr 04, 2023 51.06 51.23 48.72 49.21 9,616,263 -1.82(-3.57%)
Apr 03, 2023 50.97 52.47 50.68 51.03 20,509,132 +3.15(+6.58%)
Mar 31, 2023 47.64 48.25 47.41 47.88 8,361,461 +0.35(+0.74%)
Mar 30, 2023 48.16 48.30 47.29 47.53 7,540,509 +0.04(+0.08%)
Mar 29, 2023 47.05 47.59 46.84 47.49 9,810,606 +1.03(+2.23%)
Mar 28, 2023 45.61 46.68 45.36 46.46 6,988,361 +0.85(+1.86%)
Mar 27, 2023 44.49 45.77 44.09 45.61 10,846,611 +2.15(+4.94%)
Mar 24, 2023 43.11 43.88 42.73 43.46 20,256,750 -0.89(-2.00%)
Mar 23, 2023 46.26 46.65 43.92 44.35 12,523,925 -1.87(-4.05%)
Mar 22, 2023 47.35 47.70 46.12 46.22 11,850,818 -0.86(-1.82%)
Mar 21, 2023 46.80 47.45 46.34 47.08 10,753,879 +2.01(+4.46%)
Mar 20, 2023 43.78 45.39 43.59 45.07 10,762,179 +1.50(+3.45%)
Mar 17, 2023 44.80 44.86 43.27 43.57 21,251,084 -1.46(-3.25%)
Mar 16, 2023 43.24 45.37 42.99 45.03 17,197,422 +0.84(+1.90%)
Mar 15, 2023 45.61 45.79 43.61 44.20 18,558,256 -3.94(-8.18%)
Mar 14, 2023 48.03 49.63 47.25 48.14 10,609,158 +0.51(+1.06%)
Mar 13, 2023 48.15 49.23 47.12 47.63 11,191,300 -2.11(-4.24%)
Mar 10, 2023 50.49 51.64 49.40 49.73 8,827,411 -1.16(-2.28%)
Mar 09, 2023 52.56 53.09 50.81 50.90 9,069,298 -1.32(-2.52%)
Mar 08, 2023 52.38 52.91 51.02 52.21 7,745,488 -0.49(-0.93%)
Mar 07, 2023 53.65 53.70 52.66 52.70 7,083,901 -1.28(-2.37%)
Mar 06, 2023 54.09 54.35 53.58 53.98 6,272,238 -0.62(-1.14%)
Mar 03, 2023 53.14 54.75 52.85 54.60 6,897,628 +0.67(+1.25%)
Mar 02, 2023 53.26 54.10 52.71 53.93 5,841,864 +0.40(+0.75%)
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.