Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.51 46.51 43.40 43.91 30,049,298 -1.98(-4.32%)
May 27, 2022 44.03 46.08 43.91 45.89 14,656,307 +1.45(+3.26%)
May 26, 2022 43.31 44.81 43.27 44.44 17,146,748 +1.56(+3.64%)
May 25, 2022 41.60 43.13 41.47 42.88 18,070,228 +1.09(+2.62%)
May 24, 2022 40.90 42.07 40.41 41.79 11,827,516 +0.09(+0.21%)
May 23, 2022 39.89 41.87 39.46 41.70 13,959,894 +2.56(+6.54%)
May 20, 2022 39.40 40.04 38.48 39.14 10,285,464 +0.26(+0.66%)
May 19, 2022 38.11 39.43 38.08 38.88 12,735,239 -0.27(-0.68%)
May 18, 2022 41.25 41.42 38.57 39.15 10,224,655 -1.73(-4.24%)
May 17, 2022 40.47 41.33 40.37 40.88 10,437,407 +0.77(+1.92%)
May 16, 2022 38.89 40.53 38.87 40.11 10,696,970 +1.33(+3.44%)
May 13, 2022 37.78 38.86 37.66 38.78 10,294,565 +1.63(+4.38%)
May 12, 2022 36.15 37.19 35.29 37.15 14,113,172 +0.63(+1.72%)
May 11, 2022 36.57 38.01 36.41 36.52 12,152,736 +0.46(+1.27%)
May 10, 2022 36.62 37.26 35.18 36.07 11,622,953 -0.14(-0.39%)
May 09, 2022 39.83 40.14 36.20 36.21 15,590,724 -4.75(-11.60%)
May 06, 2022 40.53 41.50 39.51 40.96 13,023,027 +0.90(+2.26%)
May 05, 2022 41.16 41.34 39.43 40.05 17,105,054 -0.49(-1.22%)
May 04, 2022 39.30 40.63 38.50 40.55 12,303,355 +2.33(+6.10%)
May 03, 2022 37.11 38.54 37.04 38.22 9,331,169 +0.99(+2.66%)
May 02, 2022 36.49 37.62 36.33 37.23 12,024,144 +0.10(+0.26%)
Apr 29, 2022 38.57 38.94 36.96 37.13 11,178,196 -1.05(-2.74%)
Apr 28, 2022 38.42 38.54 36.68 38.18 12,086,859 +0.15(+0.40%)
Apr 27, 2022 38.22 38.51 37.40 38.03 11,156,630 +0.39(+1.04%)
Apr 26, 2022 36.93 38.67 36.18 37.64 20,949,374 +0.81(+2.20%)
Apr 25, 2022 38.07 38.10 35.17 36.83 25,186,552 -2.82(-7.11%)
Apr 22, 2022 38.05 41.40 37.78 39.64 21,795,312 +0.95(+2.46%)
Apr 21, 2022 41.25 41.34 38.18 38.69 19,093,746 -1.93(-4.76%)
Apr 20, 2022 41.47 41.76 39.77 40.63 12,546,021 -0.71(-1.73%)
Apr 19, 2022 41.05 42.37 40.93 41.34 10,541,039 -0.24(-0.57%)
Apr 18, 2022 41.45 42.30 41.07 41.58 11,690,420 +0.41(+0.99%)
Apr 14, 2022 40.32 41.38 40.11 41.17 11,256,458 +0.65(+1.60%)
Apr 13, 2022 40.07 40.61 39.51 40.52 9,029,534 +0.99(+2.50%)
Apr 12, 2022 39.97 40.84 39.31 39.53 8,520,585 +0.19(+0.48%)
Apr 11, 2022 40.59 40.59 39.28 39.34 8,403,957 -1.16(-2.87%)
Apr 08, 2022 39.34 40.66 39.13 40.50 11,058,858 +1.50(+3.86%)
Apr 07, 2022 39.04 39.46 37.83 39.00 9,345,270 +0.18(+0.47%)
Apr 06, 2022 39.00 39.35 38.38 38.82 9,166,703 +0.30(+0.79%)
Apr 05, 2022 39.47 40.32 38.44 38.51 11,003,664 -1.04(-2.62%)
Apr 04, 2022 39.90 40.23 38.78 39.55 11,172,896 -0.13(-0.34%)
Apr 01, 2022 39.22 40.43 39.20 39.68 12,828,199 +0.36(+0.92%)
Mar 31, 2022 39.68 40.37 39.25 39.32 12,206,363 -0.86(-2.13%)
Mar 30, 2022 40.77 41.36 39.93 40.18 10,717,195 -0.40(-0.99%)
Mar 29, 2022 38.54 40.74 38.26 40.58 13,873,073 +0.86(+2.16%)
Mar 28, 2022 40.55 40.59 39.44 39.72 14,690,206 -1.86(-4.46%)
Mar 25, 2022 40.43 41.59 40.23 41.58 12,875,574 +0.99(+2.44%)
Mar 24, 2022 40.44 41.61 40.27 40.59 17,093,662 +0.22(+0.54%)
Mar 23, 2022 40.09 40.81 39.97 40.37 20,976,200 +1.15(+2.94%)
Mar 22, 2022 39.22 39.99 38.90 39.22 16,262,117 +0.01(+0.02%)
Mar 21, 2022 38.71 39.49 38.57 39.21 20,256,102 +1.39(+3.67%)
Mar 18, 2022 37.55 38.35 37.26 37.82 29,697,350 +0.21(+0.56%)
Mar 17, 2022 36.88 37.92 36.47 37.61 39,903,732 +1.55(+4.30%)
Mar 16, 2022 37.47 37.96 35.79 36.06 28,885,032 -1.31(-3.51%)
Mar 15, 2022 37.90 38.60 36.83 37.37 18,105,008 -2.18(-5.51%)
Mar 14, 2022 40.03 40.04 38.87 39.55 15,116,836 -1.29(-3.15%)
Mar 11, 2022 40.63 41.60 40.40 40.83 13,921,458 -0.48(-1.15%)
Mar 10, 2022 41.02 41.62 40.06 41.31 16,277,168 +0.80(+1.97%)
Mar 09, 2022 41.30 42.15 39.50 40.51 31,877,516 -2.40(-5.59%)
Mar 08, 2022 40.98 44.04 40.98 42.91 43,131,144 +2.84(+7.08%)
Mar 07, 2022 37.59 41.31 37.48 40.07 31,276,722 +3.01(+8.12%)
Mar 04, 2022 36.31 37.18 35.88 37.07 24,082,962 +0.40(+1.09%)
Mar 03, 2022 36.77 37.44 35.71 36.67 23,992,616 -0.69(-1.83%)
Mar 02, 2022 36.71 37.57 36.35 37.35 17,016,920 +1.49(+4.17%)
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.