Schlumberger Ltd (NY: SLB )

29.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 30.44 30.74 29.53 29.65 12,586,831 -0.05(-0.17%)
Nov 26, 2021 29.25 29.81 28.41 29.70 12,412,258 -1.71(-5.44%)
Nov 24, 2021 30.82 31.93 30.82 31.41 9,490,666 +0.23(+0.74%)
Nov 23, 2021 30.92 31.55 30.82 31.18 10,914,816 +0.84(+2.77%)
Nov 22, 2021 30.01 30.89 29.95 30.34 12,772,594 +0.29(+0.97%)
Nov 19, 2021 31.20 31.21 29.88 30.05 19,109,262 -1.81(-5.68%)
Nov 18, 2021 31.98 32.04 31.80 31.86 8,860,249 -0.20(-0.62%)
Nov 17, 2021 32.51 33.06 31.83 32.06 9,714,183 -0.83(-2.52%)
Nov 16, 2021 32.82 33.35 32.47 32.89 7,494,376 +0.17(+0.52%)
Nov 15, 2021 32.69 32.95 32.22 32.72 8,358,080 -0.04(-0.12%)
Nov 12, 2021 32.48 32.87 32.34 32.76 7,346,242 -0.02(-0.06%)
Nov 11, 2021 32.88 33.12 32.60 32.78 6,363,212 +0.05(+0.15%)
Nov 10, 2021 33.94 32.73 10,309,125 -1.41(-4.13%)
Nov 09, 2021 34.21 34.29 33.32 34.14 10,924,082 -0.16(-0.47%)
Nov 08, 2021 33.69 34.64 33.56 34.30 14,175,843 +0.79(+2.36%)
Nov 05, 2021 33.70 34.06 33.43 33.51 11,279,243 +0.36(+1.09%)
Nov 04, 2021 33.62 33.74 32.74 33.15 12,515,956 +0.17(+0.52%)
Nov 03, 2021 32.56 33.37 32.19 32.98 10,445,957 -0.22(-0.66%)
Nov 02, 2021 33.00 33.59 32.91 33.20 7,293,608 -0.10(-0.30%)
Nov 01, 2021 32.75 33.57 33.03 33.30 8,525,501 +1.04(+3.22%)
Oct 29, 2021 33.19 33.19 32.17 32.26 13,940,607 -1.04(-3.12%)
Oct 28, 2021 32.52 33.31 32.50 33.30 11,364,613 +0.76(+2.34%)
Oct 27, 2021 33.87 34.18 32.49 32.54 14,014,886 -1.72(-5.02%)
Oct 26, 2021 34.70 34.24 34.26 11,668,161 -0.10(-0.29%)
Oct 25, 2021 34.43 34.77 34.03 34.36 9,767,915 +0.45(+1.33%)
Oct 22, 2021 33.85 34.55 33.39 33.91 12,077,001 -0.39(-1.14%)
Oct 21, 2021 34.35 34.61 33.85 34.30 12,148,768 -0.44(-1.27%)
Oct 20, 2021 34.03 34.74 33.80 34.74 10,816,312 +0.20(+0.58%)
Oct 19, 2021 34.40 34.77 33.70 34.54 10,413,556 +0.38(+1.11%)
Oct 18, 2021 34.14 34.64 33.81 34.16 11,539,051 +0.16(+0.47%)
Oct 15, 2021 33.98 34.21 33.76 34.00 9,357,058 +0.48(+1.43%)
Oct 14, 2021 33.26 33.58 32.94 33.52 8,677,089 +0.76(+2.32%)
Oct 13, 2021 32.46 32.93 31.90 32.76 12,504,994 -0.12(-0.36%)
Oct 12, 2021 32.45 33.46 32.22 32.88 18,369,701 +0.42(+1.29%)
Oct 11, 2021 32.29 33.24 32.05 32.46 16,938,884 +0.80(+2.53%)
Oct 08, 2021 31.39 31.96 31.11 31.66 11,854,117 +0.64(+2.06%)
Oct 07, 2021 30.63 31.20 30.55 31.02 15,927,562 +1.08(+3.61%)
Oct 06, 2021 30.09 30.54 29.48 29.94 12,069,894 -0.65(-2.12%)
Oct 05, 2021 31.26 31.69 30.55 30.59 12,263,925 -0.29(-0.94%)
Oct 04, 2021 30.93 31.47 30.64 30.88 16,279,637 +0.52(+1.71%)
Oct 01, 2021 29.84 31.63 29.60 30.36 12,079,608 +0.72(+2.43%)
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 31.58 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 27.92 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%)
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.