Schlumberger Ltd (NY: SLB )

28.14 USD -0.58 (-2.02%)
Official Closing Price Updated: 7:57 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 28.75 29.20 28.12 28.14 13,581,441 -0.58(-2.02%)
Mar 01, 2021 28.76 29.10 28.37 28.72 16,967,468 +0.81(+2.90%)
Feb 26, 2021 27.82 28.35 26.54 27.91 22,478,700 -0.60(-2.10%)
Feb 25, 2021 29.40 29.87 28.20 28.51 20,382,277 -0.90(-3.06%)
Feb 24, 2021 28.08 29.67 27.77 29.41 21,666,193 +1.67(+6.02%)
Feb 23, 2021 27.75 27.90 26.39 27.74 13,548,125 +0.20(+0.73%)
Feb 22, 2021 26.00 28.18 25.98 27.54 13,960,737 +1.42(+5.44%)
Feb 19, 2021 25.64 26.44 25.56 26.12 10,063,700 +0.54(+2.11%)
Feb 18, 2021 26.60 26.74 25.55 25.58 11,159,669 -1.29(-4.80%)
Feb 17, 2021 27.15 27.15 26.35 26.87 11,556,929 +0.06(+0.22%)
Feb 16, 2021 27.00 27.55 26.80 26.81 14,324,706 +0.04(+0.15%)
Feb 12, 2021 26.06 26.79 25.95 26.77 9,063,400 +0.40(+1.52%)
Feb 11, 2021 26.39 26.78 25.94 26.37 9,769,686 -0.25(-0.94%)
Feb 10, 2021 26.24 26.73 25.97 26.62 11,591,160 +0.62(+2.38%)
Feb 09, 2021 25.75 26.30 25.43 26.00 10,794,115 +0.01(+0.04%)
Feb 08, 2021 25.45 26.17 25.34 25.99 11,492,406 +0.98(+3.92%)
Feb 05, 2021 25.23 25.65 24.86 25.01 11,370,100 +0.20(+0.81%)
Feb 04, 2021 24.34 24.95 23.74 24.81 12,892,317 +0.63(+2.61%)
Feb 03, 2021 22.70 24.25 22.64 24.18 15,837,272 +1.67(+7.42%)
Feb 02, 2021 22.75 23.09 22.35 22.51 11,047,831 +0.35(+1.58%)
Feb 01, 2021 22.50 22.58 21.80 22.16 10,077,713 -0.05(-0.23%)
Jan 29, 2021 22.41 22.83 22.00 22.21 15,573,500 -0.43(-1.90%)
Jan 28, 2021 22.12 22.95 21.97 22.64 12,418,169 +0.83(+3.81%)
Jan 27, 2021 22.45 22.61 21.23 21.81 17,040,361 -0.93(-4.09%)
Jan 26, 2021 24.07 24.39 22.73 22.74 20,217,017 -1.00(-4.21%)
Jan 25, 2021 24.37 24.37 23.21 23.74 15,537,994 -0.67(-2.74%)
Jan 22, 2021 23.71 24.53 23.45 24.41 13,559,400 +0.22(+0.91%)
Jan 21, 2021 25.12 25.33 23.95 24.19 21,085,046 -1.16(-4.58%)
Jan 20, 2021 25.55 25.68 24.92 25.35 10,567,999 -0.07(-0.28%)
Jan 19, 2021 25.20 25.90 25.11 25.42 21,193,702 +0.51(+2.05%)
Jan 15, 2021 25.45 25.69 24.64 24.91 13,448,900 -1.05(-4.04%)
Jan 14, 2021 25.53 26.38 25.45 25.96 10,282,464 +0.50(+1.96%)
Jan 13, 2021 26.18 26.45 25.25 25.46 11,274,467 -0.68(-2.60%)
Jan 12, 2021 25.50 26.73 25.17 26.14 20,790,770 +1.15(+4.60%)
Jan 11, 2021 24.20 25.12 24.05 24.99 16,876,961 +0.15(+0.60%)
Jan 08, 2021 25.00 25.37 24.48 24.84 11,951,999 -0.04(-0.16%)
Jan 07, 2021 24.54 25.47 24.47 24.88 14,499,661 +0.47(+1.93%)
Jan 06, 2021 23.96 25.03 23.71 24.41 19,454,107 +1.28(+5.53%)
Jan 05, 2021 22.22 23.81 22.21 23.13 16,251,102 +1.18(+5.38%)
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.