Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.18 27.83 25.88 26.85 0 -0.08(-0.29%)
Feb 26, 2009 26.80 28.11 26.76 26.93 19,171,658 +0.37(+1.41%)
Feb 25, 2009 26.82 27.24 25.86 26.56 26,342,498 -0.29(-1.08%)
Feb 24, 2009 25.20 26.98 24.88 26.85 21,560,414 +2.02(+8.13%)
Feb 23, 2009 26.44 26.58 24.73 24.83 20,508,114 -1.19(-4.58%)
Feb 20, 2009 26.65 27.11 25.50 26.02 0 -1.17(-4.31%)
Feb 19, 2009 27.49 28.05 27.01 27.19 15,166,826 +0.24(+0.89%)
Feb 18, 2009 27.26 27.49 26.40 26.95 16,026,989 +0.00(+0.00%)
Feb 17, 2009 28.25 28.45 26.90 26.95 21,223,310 -2.34(-8.00%)
Feb 13, 2009 29.41 30.30 29.03 29.29 15,156,978 -0.17(-0.57%)
Feb 12, 2009 29.41 29.52 28.62 29.46 21,462,208 -0.41(-1.36%)
Feb 11, 2009 30.73 31.01 29.03 29.87 18,154,412 -0.57(-1.87%)
Feb 10, 2009 32.56 33.06 30.09 30.44 18,843,398 -1.94(-5.98%)
Feb 09, 2009 32.72 33.61 31.81 32.38 19,027,954 +0.58(+1.83%)
Feb 06, 2009 30.82 32.11 30.44 31.79 13,552,841 +0.52(+1.66%)
Feb 05, 2009 29.55 31.46 28.92 31.27 18,001,868 +1.59(+5.37%)
Feb 04, 2009 29.13 30.39 29.06 29.68 13,738,815 +0.91(+3.15%)
Feb 03, 2009 28.92 29.01 28.08 28.77 14,608,609 +0.14(+0.49%)
Feb 02, 2009 28.09 29.00 27.66 28.63 16,042,930 -0.01(-0.05%)
Jan 30, 2009 30.18 30.19 28.39 28.65 0 -0.79(-2.67%)
Jan 29, 2009 30.26 30.40 29.20 29.43 12,901,629 -1.57(-5.05%)
Jan 28, 2009 29.92 31.27 29.57 31.00 16,864,776 +1.54(+5.22%)
Jan 27, 2009 29.46 29.94 28.61 29.46 14,590,412 -0.02(-0.07%)
Jan 26, 2009 28.89 30.43 28.51 29.48 17,498,764 +0.64(+2.21%)
Jan 23, 2009 25.35 29.39 25.35 28.84 31,298,258 +2.68(+10.25%)
Jan 22, 2009 26.53 27.62 25.52 26.16 20,509,906 -1.21(-4.41%)
Jan 21, 2009 26.36 27.53 25.54 27.37 20,566,014 +1.52(+5.86%)
Jan 20, 2009 27.11 28.77 25.75 25.85 18,511,048 -2.16(-7.69%)
Jan 16, 2009 28.67 28.78 27.12 28.01 0 -0.20(-0.70%)
Jan 15, 2009 28.41 28.61 26.56 28.21 21,752,954 -0.18(-0.62%)
Jan 14, 2009 29.55 29.75 28.08 28.38 16,416,095 -1.68(-5.58%)
Jan 13, 2009 29.06 30.17 28.59 30.06 17,267,368 +1.03(+3.55%)
Jan 12, 2009 29.72 30.35 28.68 29.03 17,005,036 -1.16(-3.84%)
Jan 09, 2009 32.05 32.05 29.93 30.19 16,011,151 -1.99(-6.17%)
Jan 08, 2009 31.77 32.38 31.01 32.17 15,883,145 +0.15(+0.48%)
Jan 07, 2009 32.61 32.84 31.26 32.02 14,421,779 -1.40(-4.18%)
Jan 06, 2009 33.63 34.57 33.15 33.41 18,869,400 +0.55(+1.67%)
Jan 05, 2009 31.67 34.39 31.46 32.87 19,467,720 +0.84(+2.63%)
Jan 02, 2009 30.01 32.43 29.73 32.02 0 +2.31(+7.77%)
Jan 01, 2009 29.41 30.45 29.27 29.72 0 +0.00(+0.00%)
Dec 31, 2008 29.41 30.45 29.27 29.72 12,161,781 +0.15(+0.50%)
Dec 30, 2008 28.84 29.59 28.18 29.57 12,573,035 +0.85(+2.96%)
Dec 29, 2008 28.36 29.06 27.73 28.72 12,231,617 +1.01(+3.65%)
Dec 26, 2008 27.02 27.73 26.86 27.71 0 +0.88(+3.27%)
Dec 24, 2008 26.47 27.03 26.02 26.83 5,330,656 +0.34(+1.27%)
Dec 23, 2008 27.96 28.08 26.41 26.49 16,623,259 -0.82(-3.01%)
Dec 22, 2008 28.56 29.27 26.98 27.31 16,066,293 -1.07(-3.78%)
Dec 19, 2008 27.79 29.41 27.63 28.39 23,312,192 +0.71(+2.56%)
Dec 18, 2008 29.82 29.84 27.58 27.68 25,120,818 -2.18(-7.31%)
Dec 17, 2008 29.99 30.66 29.01 29.86 18,077,908 -0.24(-0.79%)
Dec 16, 2008 30.62 30.82 28.89 30.10 22,595,882 +0.05(+0.16%)
Dec 15, 2008 29.47 30.86 29.25 30.05 15,464,255 +1.20(+4.16%)
Dec 12, 2008 28.16 28.99 27.43 28.85 0 -0.88(-2.95%)
Dec 11, 2008 31.09 31.23 29.49 29.73 20,029,704 -0.90(-2.93%)
Dec 10, 2008 30.35 31.13 30.00 30.63 18,174,072 +1.14(+3.86%)
Dec 09, 2008 28.47 30.87 28.22 29.49 18,313,328 +0.49(+1.69%)
Dec 08, 2008 28.76 29.73 28.63 29.00 24,248,316 +1.57(+5.71%)
Dec 05, 2008 27.51 28.21 26.14 27.43 0 -0.65(-2.30%)
Dec 04, 2008 29.13 29.98 27.22 28.08 22,722,040 -1.78(-5.95%)
Dec 03, 2008 28.58 29.95 27.12 29.86 28,237,638 -0.98(-3.16%)
Dec 02, 2008 30.46 31.11 29.24 30.83 20,911,714 +1.29(+4.37%)
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.