Schlumberger Ltd Historical Data - SLB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Schlumberger Ltd (SLB)
Schlumberger Ltd (SLB) Historical

Schlumberger Ltd (SLB)

38.93

-0.95

(-2.38%)

Closed 18 December 8:00AM

Delayed by 15 minutes

38.93

0.00

( 0.00% )

Pre Market: 9:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.09	-5.09507557289	41.02	41.785	38.7	12060150	40.07065158	CS
4	-4.38	-10.1131378435	43.31	44.97	38.7	10280612	41.99128971	CS
12	-3.87	-9.04205607477	42.8	46.155	38.7	11732609	42.50321031	CS
26	-5.34	-12.062344703	44.27	50.94	38.66	11054149	43.56766975	CS
52	-14.14	-26.6440550217	53.07	55.69	38.66	10919016	46.40772825	CS
156	10.83	38.5409252669	28.1	62.78	27.65	11444997	45.97705642	CS
260	-0.27	-0.688775510204	39.2	62.78	11.87	12460706	36.0307547	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734478800	38.93	-0.95	-2.38	39.38	39.6	38.7	18703844
1734392400	39.88	-0.34	-0.85	40.11	41.02	39.77	14897312
1734133200	40.22	-0.88	-2.14	41.15	41.16	40.065	10762108
1734046800	41.1	-0.46	-1.11	41.53	41.61	41.01	7310328
1733960400	41.56	0.69	1.69	41.1	41.785	40.965	9956833
1733874000	40.87	-0.3	-0.73	41.11	41.6	40.47	10074884
1733787600	41.17	0.21	0.51	41.5	41.74	41.115	10657007
1733528400	40.96	-1.06	-2.52	41.75	41.9	40.84	15716037
1733442000	42.02	-0.72	-1.68	42.81	43.15	41.96	8461666
1733355600	42.74	-0.91	-2.08	43.35	43.45	42.32	10227920
1733269200	43.65	0.02	0.05	44.2	44.25	43.1	7429393
1733182800	43.63	-0.31	-0.71	43.95	43.95	43.04	8508809
1732917840	43.94	0.28	0.64	43.8	44.075	43.65	4143334
1732750800	43.66	0.18	0.41	43.6	44.3	43.49	8296227
1732664400	43.48	-0.27	-0.62	43.89	43.89	43.18	11192373
1732578000	43.75	-0.48	-1.09	44.63	44.97	43.62	14029898
1732318800	44.23	0.17	0.39	44.16	44.7	44.04	9014471
1732232400	44.06	0.53	1.22	43.96	44.55	43.64	11527197
1732146000	43.53	0.43	1.00	43.07	43.65	42.92	8327968
1732059600	43.1	-0.39	-0.90	43.01	43.485	42.66	8178540
1731973200	43.49	0.31	0.72	43.85	43.94	43.18	6956091
1731714000	43.18	-0.27	-0.62	43.18	43.97	42.86	9666445
1731627600	43.45	-0.14	-0.32	43.85	43.995	43.02	10061454
1731541200	43.59	-0.74	-1.67	44.47	44.52	43.22	9905434
1731454800	44.33	0.04	0.09	44.4	44.97	44.2	13822095
1731368400	44.29	1.11	2.57	43.29	44.44	43.2	12170496
1731109200	43.18	-0.06	-0.14	42.75	43.51	42.525	13596808
1731022800	43.24	-0.53	-1.21	43.75	43.91	42.74	15423940
1730936400	43.77	3.22	7.94	42.52	44.328	41.75	24115591
1730850000	40.55	0.23	0.57	40.33	40.75	40.155	10839891
1730763600	40.32	0.56	1.41	39.91	40.595	39.86	11101472
1730500800	39.76	-0.31	-0.77	40.18	40.3899	39.69	12598907
1730414400	40.07	-0.08	-0.20	40.4	40.585	40.005	14220048
1730328000	40.15	-0.28	-0.69	40.5	40.85	40.12	12252634
1730241600	40.43	-0.96	-2.32	41.35	41.35	40.22	15894929
1730155200	41.39	-0.35	-0.84	40.5	41.62	40.4	10587662
1729896000	41.74	0.49	1.19	41.55	42.16	41.36	15333356
1729809600	41.25	-0.88	-2.09	41.9	42.13	41.2	13892442
1729723200	42.13	0.2	0.48	41.67	42.33	41.64	11117771
1729636800	41.93	-0.5	-1.18	42.73	42.75	41.79	11813749
1729550400	42.43	0.51	1.22	42.08	42.94	42.08	13835503
1729291200	41.92	-2.07	-4.71	43.96	44.09	41.89	21348155
1729204800	43.99	0.31	0.71	43.44	44.05	43.29	14476748
1729118400	43.68	0.73	1.70	43.35	43.69	43.11	8692240
1729032000	42.95	-1.75	-3.91	43.54	43.91	42.89	10227697
1728945600	44.7	-0.08	-0.18	44.39	44.72	44.22	7046003
1728686400	44.78	0.18	0.40	44.32	44.96	44.28	8892030
1728600000	44.6	0.39	0.88	44.58	45.115	44.25	9738971
1728513600	44.21	0.07	0.16	43.94	44.425	43.63	9975723
1728427200	44.14	-1.45	-3.18	44.92	45.17	43.97	13411514
1728340800	45.59	0.13	0.29	45.6	46.155	45.38	8959301
1728081600	45.46	0.57	1.27	45.53	45.71	44.9023	11294744
1727995200	44.89	0.95	2.16	44	44.94	43.54	13831911
1727908800	43.94	0.8	1.85	43.46	44.175	43.285	14612904
1727822400	43.14	1.19	2.84	41.74	43.59	41.74	14718493
1727736000	41.95	-0.34	-0.80	41.97	42.4745	41.56	12219939
1727476800	42.29	1.12	2.72	41.6	42.32	41.6	14865130
1727390400	41.17	-0.64	-1.53	41.08	41.51	40.535	20932855
1727304000	41.81	-1.17	-2.72	42.8	43.01	41.66	12545865
1727217600	42.98	0.08	0.19	43.75	44.04	42.95	12005593
1727131200	42.9	0.49	1.16	42.59	43.21	42.38	12920422
1726872000	42.41	-0.34	-0.80	42.89	42.89	42	22881186
1726785600	42.75	1.33	3.21	42.7	43.2699	42.03	17111969
1726699200	41.42	-0.08	-0.19	41.47	42.09	41.18	12660213

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions