Schlumberger Ltd (NY: SLB )

46.24 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 46.59 46.87 46.12 46.24 6,800,500 -0.08(-0.17%)
May 23, 2024 46.62 47.15 46.04 46.32 8,763,911 -0.16(-0.34%)
May 22, 2024 48.22 48.29 46.25 46.48 11,801,140 -1.81(-3.75%)
May 21, 2024 48.24 49.12 48.20 48.29 6,925,698 +0.06(+0.12%)
May 20, 2024 48.60 48.67 47.88 48.23 6,877,068 -0.36(-0.74%)
May 17, 2024 48.70 48.70 48.29 48.59 5,534,643 +0.17(+0.35%)
May 16, 2024 47.98 48.66 47.97 48.42 7,624,645 +0.11(+0.23%)
May 15, 2024 48.67 48.67 47.40 48.31 6,938,813 -0.31(-0.64%)
May 14, 2024 48.90 49.00 48.01 48.62 8,404,789 -0.13(-0.27%)
May 13, 2024 48.74 48.95 48.55 48.75 6,556,030 +0.25(+0.52%)
May 10, 2024 48.77 48.83 48.13 48.50 9,206,582 +0.02(+0.04%)
May 09, 2024 48.04 48.63 47.95 48.48 6,367,009 +0.62(+1.30%)
May 08, 2024 47.65 48.17 47.58 47.86 6,453,312 -0.31(-0.64%)
May 07, 2024 47.94 48.44 47.79 48.17 8,887,074 +0.21(+0.44%)
May 06, 2024 48.08 48.55 47.81 47.96 9,857,788 +0.30(+0.63%)
May 03, 2024 47.97 47.97 47.13 47.66 11,106,917 +0.08(+0.17%)
May 02, 2024 47.56 48.00 47.26 47.58 8,933,323 +0.42(+0.89%)
May 01, 2024 47.40 47.78 46.91 47.16 11,218,102 -0.32(-0.67%)
Apr 30, 2024 48.93 49.35 47.43 47.48 14,142,811 -1.73(-3.52%)
Apr 29, 2024 49.05 49.40 48.61 49.21 9,211,399 +0.01(+0.02%)
Apr 26, 2024 49.33 49.65 48.99 49.20 8,250,872 -0.24(-0.49%)
Apr 25, 2024 49.28 49.63 48.67 49.44 7,966,702 +0.33(+0.67%)
Apr 24, 2024 49.24 49.71 48.62 49.11 10,180,383 -0.44(-0.89%)
Apr 23, 2024 49.25 49.84 48.93 49.55 11,135,980 +0.04(+0.08%)
Apr 22, 2024 49.37 50.05 48.70 49.51 10,879,397 -0.34(-0.68%)
Apr 19, 2024 49.66 50.77 49.02 49.85 16,841,600 -1.09(-2.14%)
Apr 18, 2024 51.19 51.77 50.80 50.94 8,417,113 +0.13(+0.26%)
Apr 17, 2024 51.54 51.95 50.75 50.81 7,821,378 -0.60(-1.17%)
Apr 16, 2024 51.50 51.70 50.69 51.41 10,349,150 -0.26(-0.50%)
Apr 15, 2024 52.70 52.91 51.45 51.67 9,479,202 -0.33(-0.63%)
Apr 12, 2024 54.10 54.63 51.87 52.00 13,006,272 -2.00(-3.70%)
Apr 11, 2024 54.30 54.37 53.15 54.00 7,532,233 -0.20(-0.37%)
Apr 10, 2024 53.88 54.52 53.30 54.20 8,174,652 +0.03(+0.06%)
Apr 09, 2024 54.50 54.61 53.87 54.17 6,685,969 +0.13(+0.24%)
Apr 08, 2024 55.44 55.65 53.96 54.04 8,973,106 -0.99(-1.80%)
Apr 05, 2024 54.50 55.29 53.98 55.03 10,016,158 +0.76(+1.40%)
Apr 04, 2024 54.86 55.00 53.97 54.27 12,040,643 -0.59(-1.08%)
Apr 03, 2024 55.24 55.35 54.28 54.86 13,291,887 +0.18(+0.33%)
Apr 02, 2024 54.95 55.25 53.17 54.68 18,557,848 -0.54(-0.98%)
Apr 01, 2024 55.15 55.49 54.43 55.22 4,871,540 +0.41(+0.75%)
Mar 28, 2024 55.42 55.00 54.68 54.81 8,032,395 -0.09(-0.16%)
Mar 27, 2024 54.05 54.92 53.90 54.90 6,996,162 +0.83(+1.54%)
Mar 26, 2024 54.38 54.60 53.97 54.07 5,912,363 -0.24(-0.44%)
Mar 25, 2024 54.29 54.74 54.20 54.31 7,975,167 +0.32(+0.59%)
Mar 22, 2024 54.69 55.08 53.58 53.99 9,009,541 -0.45(-0.83%)
Mar 21, 2024 54.48 54.80 54.33 54.44 6,456,824 +0.04(+0.07%)
Mar 20, 2024 54.12 54.56 53.92 54.40 6,818,855 -0.08(-0.15%)
Mar 19, 2024 53.53 54.55 53.46 54.48 7,467,238 +1.05(+1.97%)
Mar 18, 2024 53.20 53.68 52.70 53.43 5,666,277 +0.56(+1.06%)
Mar 15, 2024 52.80 53.92 52.80 52.87 16,719,723 -0.36(-0.68%)
Mar 14, 2024 52.80 53.72 52.80 53.23 9,386,271 +0.66(+1.26%)
Mar 13, 2024 52.26 52.73 51.98 52.57 8,860,720 +1.00(+1.94%)
Mar 12, 2024 51.84 51.84 51.07 51.57 6,986,001 +0.04(+0.08%)
Mar 11, 2024 50.12 51.58 50.12 51.53 10,387,827 +1.13(+2.24%)
Mar 08, 2024 50.69 50.82 50.18 50.40 7,026,742 -0.38(-0.75%)
Mar 07, 2024 49.99 50.95 49.92 50.78 8,500,809 +0.75(+1.50%)
Mar 06, 2024 50.50 50.52 49.60 50.03 7,860,731 +0.37(+0.75%)
Mar 05, 2024 49.21 50.04 49.21 49.66 6,675,414 +0.24(+0.49%)
Mar 04, 2024 49.55 49.96 49.01 49.42 7,683,477 +0.07(+0.14%)
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.