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 (%)
Sep 30, 2021 30.27 30.35 29.41 29.64 13,325,358 -0.69(-2.27%)
Sep 29, 2021 30.95 30.95 30.14 30.33 13,173,847 -0.58(-1.88%)
Sep 28, 2021 30.81 31.57 30.66 30.91 19,921,170 +0.72(+2.38%)
Sep 27, 2021 29.80 30.64 29.76 30.19 13,465,089 +1.18(+4.07%)
Sep 24, 2021 28.71 29.36 28.57 29.01 7,414,097 +0.13(+0.45%)
Sep 23, 2021 27.32 29.12 27.26 28.88 13,551,499 +1.73(+6.37%)
Sep 22, 2021 27.51 27.81 27.13 27.15 10,546,519 +0.22(+0.82%)
Sep 21, 2021 27.61 27.78 26.64 26.93 10,499,131 -0.32(-1.17%)
Sep 20, 2021 27.37 27.71 26.70 27.25 10,707,193 -1.06(-3.74%)
Sep 17, 2021 28.70 29.26 28.00 28.31 17,377,492 -0.55(-1.91%)
Sep 16, 2021 28.99 29.29 28.56 28.86 8,078,070 -0.38(-1.30%)
Sep 15, 2021 28.20 29.30 28.03 29.24 11,911,356 +1.57(+5.67%)
Sep 14, 2021 28.47 28.49 27.55 27.67 7,106,217 -0.44(-1.57%)
Sep 13, 2021 27.27 28.25 27.25 28.11 9,867,043 +1.33(+4.97%)
Sep 10, 2021 27.04 27.13 26.48 26.78 7,721,516 +0.16(+0.60%)
Sep 09, 2021 26.59 27.24 26.44 26.62 10,975,094 -0.04(-0.15%)
Sep 08, 2021 27.96 28.13 26.60 26.66 13,279,200 -1.17(-4.20%)
Sep 07, 2021 27.62 28.20 27.38 27.83 8,178,483 -0.26(-0.93%)
Sep 03, 2021 28.54 28.75 27.93 28.09 6,175,623 -0.52(-1.82%)
Sep 02, 2021 28.31 28.76 28.21 28.61 9,516,305 +0.63(+2.25%)
Sep 01, 2021 28.07 28.39 27.80 27.98 9,724,403 -0.06(-0.21%)
Aug 31, 2021 27.96 28.49 27.91 28.04 9,872,477 -0.24(-0.85%)
Aug 30, 2021 29.27 29.34 28.24 28.28 6,887,294 -0.80(-2.75%)
Aug 27, 2021 28.48 29.30 28.48 29.08 7,534,300 +0.95(+3.38%)
Aug 26, 2021 28.25 28.59 28.02 28.13 6,150,410 -0.32(-1.12%)
Aug 25, 2021 28.22 28.77 27.91 28.45 6,543,746 +0.23(+0.82%)
Aug 24, 2021 27.69 28.47 27.68 28.22 8,182,856 +0.73(+2.66%)
Aug 23, 2021 26.99 27.69 26.99 27.49 8,297,310 +1.03(+3.89%)
Aug 20, 2021 26.10 26.58 25.91 26.46 12,082,293 +0.02(+0.08%)
Aug 19, 2021 26.15 26.50 25.89 26.44 18,960,760 -0.37(-1.38%)
Aug 18, 2021 27.26 27.54 26.79 26.81 9,695,972 -0.38(-1.40%)
Aug 17, 2021 27.48 27.84 26.80 27.19 10,539,777 -0.59(-2.12%)
Aug 16, 2021 27.93 27.98 27.37 27.78 9,864,408 -0.57(-2.01%)
Aug 13, 2021 28.53 28.63 28.18 28.35 7,430,990 -0.20(-0.70%)
Aug 12, 2021 28.74 29.03 28.10 28.55 7,433,893 -0.43(-1.48%)
Aug 11, 2021 28.38 29.14 28.16 28.98 7,661,385 +0.56(+1.97%)
Aug 10, 2021 28.19 28.62 28.07 28.42 9,414,597 +0.43(+1.54%)
Aug 09, 2021 27.78 28.13 27.44 27.99 7,758,011 -0.43(-1.51%)
Aug 06, 2021 28.35 28.75 28.16 28.42 6,072,265 +0.50(+1.79%)
Aug 05, 2021 27.86 28.30 27.58 27.92 10,146,705 +0.29(+1.05%)
Aug 04, 2021 28.51 28.75 27.62 27.63 14,321,451 -1.27(-4.39%)
Aug 03, 2021 28.31 28.89 27.69 28.90 8,724,775 +0.40(+1.40%)
Aug 02, 2021 28.85 29.71 28.40 28.50 12,466,192 -0.33(-1.14%)
Jul 30, 2021 29.34 29.55 28.65 28.83 9,241,870 -0.81(-2.73%)
Jul 29, 2021 29.86 29.98 29.33 29.64 7,420,337 +0.32(+1.09%)
Jul 28, 2021 29.29 29.68 28.81 29.32 7,084,336 +0.14(+0.48%)
Jul 27, 2021 29.03 29.44 28.54 29.18 9,332,264 -0.28(-0.95%)
Jul 26, 2021 29.07 29.63 28.67 29.46 12,814,381 +1.05(+3.70%)
Jul 23, 2021 28.28 28.78 27.62 28.41 12,759,182 +0.43(+1.54%)
Jul 22, 2021 28.34 28.46 27.71 27.98 12,112,609 -0.45(-1.58%)
Jul 21, 2021 28.03 28.68 28.02 28.43 12,423,217 +1.19(+4.37%)
Jul 20, 2021 26.70 27.66 26.44 27.24 11,853,364 +0.59(+2.21%)
Jul 19, 2021 26.53 26.92 25.91 26.65 18,626,548 -1.22(-4.38%)
Jul 16, 2021 29.13 29.20 27.60 27.87 12,381,454 -0.86(-2.99%)
Jul 15, 2021 29.23 29.61 28.53 28.73 12,339,669 -0.82(-2.77%)
Jul 14, 2021 30.98 31.45 29.33 29.55 11,836,715 -1.06(-3.46%)
Jul 13, 2021 30.92 31.13 30.46 30.61 8,169,658 -0.61(-1.95%)
Jul 12, 2021 30.77 31.51 30.50 31.22 5,799,736 +0.03(+0.10%)
Jul 09, 2021 31.00 31.54 30.64 31.19 8,547,292 +0.66(+2.16%)
Jul 08, 2021 29.96 30.85 29.87 30.53 8,903,046 -0.15(-0.49%)
Jul 07, 2021 31.12 31.36 30.07 30.68 10,578,981 -0.49(-1.57%)
Jul 06, 2021 32.97 32.97 31.04 31.17 13,937,416 -1.62(-4.94%)
Jul 02, 2021 32.80 32.93 32.53 32.79 7,583,440 -0.28(-0.85%)
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.