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, 2023 41.38 42.09 41.34 41.44 16,067,962 -1.43(-3.34%)
May 30, 2023 42.17 42.91 41.85 42.87 8,661,097 -0.16(-0.38%)
May 26, 2023 44.22 44.41 42.60 43.04 12,702,308 -0.66(-1.51%)
May 25, 2023 43.83 44.21 43.13 43.70 16,423,399 -1.04(-2.31%)
May 24, 2023 44.47 45.09 44.02 44.73 7,126,205 +0.16(+0.37%)
May 23, 2023 44.82 44.99 44.31 44.57 7,791,526 +0.06(+0.13%)
May 22, 2023 43.80 44.68 43.72 44.51 11,499,652 +0.71(+1.61%)
May 19, 2023 43.91 44.28 43.56 43.80 8,701,467 +0.41(+0.94%)
May 18, 2023 42.59 43.53 42.27 43.40 8,653,297 +0.34(+0.79%)
May 17, 2023 42.42 43.07 41.64 43.06 13,000,565 +1.21(+2.89%)
May 16, 2023 42.89 42.97 41.56 41.85 12,291,734 -1.31(-3.03%)
May 15, 2023 42.94 43.42 42.49 43.15 7,041,489 +0.51(+1.20%)
May 12, 2023 43.10 43.73 42.36 42.64 10,544,110 -0.07(-0.16%)
May 11, 2023 43.70 43.84 42.48 42.71 15,641,279 -1.66(-3.75%)
May 10, 2023 45.60 45.75 44.03 44.37 10,462,845 -1.27(-2.78%)
May 09, 2023 44.87 46.16 44.79 45.64 10,164,249 +0.54(+1.20%)
May 08, 2023 45.16 45.31 44.55 45.10 9,158,816 +0.83(+1.88%)
May 05, 2023 45.03 45.17 44.10 44.27 10,232,464 +0.66(+1.51%)
May 04, 2023 43.97 44.50 43.15 43.61 10,422,812 -0.19(-0.44%)
May 03, 2023 44.00 44.58 43.62 43.80 9,518,241 -0.88(-1.97%)
May 02, 2023 46.79 46.98 44.44 44.68 12,356,016 -2.87(-6.04%)
May 01, 2023 47.26 47.97 46.89 47.56 5,222,728 -0.19(-0.41%)
Apr 28, 2023 46.38 48.02 45.86 47.75 8,937,072 +1.34(+2.90%)
Apr 27, 2023 45.85 46.72 45.46 46.40 9,540,773 +0.17(+0.38%)
Apr 26, 2023 47.27 47.58 45.90 46.23 9,621,103 -1.14(-2.41%)
Apr 25, 2023 47.80 48.03 46.42 47.37 9,624,384 -1.22(-2.51%)
Apr 24, 2023 47.90 49.33 47.76 48.59 10,640,528 +0.41(+0.84%)
Apr 21, 2023 50.06 50.07 47.50 48.19 16,304,720 -2.10(-4.18%)
Apr 20, 2023 50.27 50.53 49.74 50.28 8,406,089 -0.64(-1.25%)
Apr 19, 2023 50.24 51.05 49.98 50.92 8,050,549 +0.45(+0.88%)
Apr 18, 2023 50.04 51.00 49.84 50.48 5,736,072 +0.11(+0.21%)
Apr 17, 2023 50.60 51.04 49.73 50.37 7,620,826 -0.41(-0.80%)
Apr 14, 2023 50.70 51.43 50.21 50.78 8,306,335 +0.57(+1.14%)
Apr 13, 2023 50.26 50.60 50.08 50.21 6,762,043 -0.09(-0.17%)
Apr 12, 2023 49.66 50.52 49.11 50.29 8,676,974 +0.81(+1.64%)
Apr 11, 2023 48.70 49.73 48.33 49.48 8,351,167 +1.06(+2.20%)
Apr 10, 2023 48.19 49.31 48.11 48.42 5,455,264 +0.41(+0.85%)
Apr 06, 2023 49.04 49.19 47.89 48.01 6,959,787 -1.04(-2.13%)
Apr 05, 2023 48.94 49.50 48.29 49.06 9,406,367 +0.23(+0.48%)
Apr 04, 2023 50.66 50.83 48.34 48.82 9,691,957 -1.81(-3.57%)
Apr 03, 2023 50.57 52.06 50.28 50.63 20,670,560 +3.13(+6.58%)
Mar 31, 2023 47.27 47.87 47.04 47.51 8,427,279 +0.35(+0.74%)
Mar 30, 2023 47.79 47.92 46.92 47.16 7,599,865 +0.04(+0.08%)
Mar 29, 2023 46.69 47.22 46.47 47.12 9,887,830 +1.03(+2.22%)
Mar 28, 2023 45.25 46.32 45.00 46.10 7,043,370 +0.84(+1.86%)
Mar 27, 2023 44.14 45.41 43.74 45.25 10,931,991 +2.13(+4.94%)
Mar 24, 2023 42.78 43.54 42.40 43.12 20,416,202 -0.88(-2.00%)
Mar 23, 2023 45.90 46.29 43.58 44.01 12,622,508 -1.86(-4.05%)
Mar 22, 2023 46.98 47.32 45.76 45.86 11,944,102 -0.85(-1.82%)
Mar 21, 2023 46.43 47.08 45.98 46.71 10,838,529 +1.99(+4.46%)
Mar 20, 2023 43.43 45.04 43.25 44.72 10,846,894 +1.49(+3.45%)
Mar 17, 2023 44.45 44.51 42.93 43.23 21,418,362 -1.45(-3.25%)
Mar 16, 2023 42.90 45.02 42.65 44.68 17,332,792 +0.83(+1.90%)
Mar 15, 2023 45.25 45.44 43.27 43.85 18,704,338 -3.91(-8.18%)
Mar 14, 2023 47.65 49.24 46.88 47.76 10,692,669 +0.50(+1.06%)
Mar 13, 2023 47.77 48.85 46.75 47.26 11,279,393 -2.09(-4.24%)
Mar 10, 2023 50.09 51.23 49.02 49.35 8,896,896 -1.15(-2.28%)
Mar 09, 2023 52.15 52.67 50.41 50.50 9,140,687 -1.31(-2.52%)
Mar 08, 2023 51.97 52.50 50.62 51.80 7,806,457 -0.48(-0.93%)
Mar 07, 2023 53.24 53.28 52.25 52.29 7,139,663 -1.27(-2.37%)
Mar 06, 2023 53.67 53.92 53.16 53.55 6,321,610 -0.62(-1.14%)
Mar 03, 2023 52.72 54.32 52.43 54.17 6,951,923 +0.67(+1.25%)
Mar 02, 2023 52.85 53.68 52.30 53.51 5,887,848 +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.