Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 67.46 67.71 66.82 67.30 5,681,388 +0.08(+0.12%)
Jan 30, 2017 67.67 67.91 66.89 67.22 6,903,687 -0.72(-1.05%)
Jan 27, 2017 68.23 68.49 67.79 67.94 5,918,062 -0.31(-0.45%)
Jan 26, 2017 69.09 69.19 67.88 68.24 6,995,134 -0.51(-0.74%)
Jan 25, 2017 68.41 68.90 68.06 68.75 7,385,830 +0.75(+1.10%)
Jan 24, 2017 67.85 68.26 67.38 68.00 7,489,433 +0.25(+0.37%)
Jan 23, 2017 69.02 69.09 67.46 67.75 8,541,630 -1.78(-2.57%)
Jan 20, 2017 70.05 70.58 68.80 69.54 12,896,180 -0.57(-0.81%)
Jan 19, 2017 69.99 70.62 69.88 70.11 9,030,333 -0.23(-0.32%)
Jan 18, 2017 68.98 70.38 68.98 70.33 10,876,574 +0.84(+1.21%)
Jan 17, 2017 68.19 69.57 68.18 69.49 7,208,057 +1.29(+1.90%)
Jan 13, 2017 68.20 68.20 68.20 0 -0.41(-0.60%)
Jan 12, 2017 68.90 68.90 68.06 68.61 5,331,546 -0.27(-0.39%)
Jan 11, 2017 68.33 68.99 68.04 68.87 5,161,153 +0.85(+1.25%)
Jan 10, 2017 68.90 68.91 68.00 68.02 5,355,940 -0.94(-1.36%)
Jan 09, 2017 69.14 69.47 68.68 68.96 5,393,568 -0.57(-0.82%)
Jan 06, 2017 68.73 69.81 68.21 69.53 7,076,905 +0.95(+1.38%)
Jan 05, 2017 68.81 69.04 68.49 68.58 5,650,439 -0.10(-0.15%)
Jan 04, 2017 68.34 68.91 67.97 68.69 5,751,637 +0.51(+0.74%)
Jan 03, 2017 68.23 68.43 67.30 68.18 8,255,781 +0.68(+1.01%)
Dec 30, 2016 67.50 67.50 67.50 0 -0.20(-0.30%)
Dec 29, 2016 67.75 68.22 67.36 67.70 4,396,674 -0.35(-0.51%)
Dec 28, 2016 68.57 68.73 67.87 68.04 5,252,037 -0.65(-0.95%)
Dec 27, 2016 68.98 69.10 68.53 68.69 3,276,299 -0.06(-0.08%)
Dec 23, 2016 68.75 68.75 68.75 0 -0.70(-1.01%)
Dec 22, 2016 68.98 69.95 68.82 69.45 4,964,764 +0.18(+0.26%)
Dec 21, 2016 68.80 69.35 68.39 69.27 6,002,239 +0.71(+1.03%)
Dec 20, 2016 68.83 69.05 68.36 68.57 6,449,625 +0.13(+0.19%)
Dec 19, 2016 68.66 68.90 68.32 68.44 3,925,149 -0.31(-0.44%)
Dec 16, 2016 68.74 68.78 68.32 68.74 11,846,597 +0.18(+0.26%)
Dec 15, 2016 67.94 68.90 67.78 68.57 7,675,008 +0.10(+0.14%)
Dec 14, 2016 68.77 69.51 68.19 68.47 7,286,356 -0.78(-1.13%)
Dec 13, 2016 68.93 69.73 68.38 69.25 7,663,901 +0.90(+1.32%)
Dec 12, 2016 69.22 69.80 68.08 68.35 10,240,623 +0.18(+0.27%)
Dec 09, 2016 68.24 68.32 67.49 68.16 6,006,129 +0.25(+0.37%)
Dec 08, 2016 67.89 68.15 67.38 67.91 6,030,324 +0.10(+0.14%)
Dec 07, 2016 67.58 68.18 67.18 67.82 6,391,589 +0.31(+0.46%)
Dec 06, 2016 67.34 67.77 66.86 67.50 6,067,892 -0.38(-0.56%)
Dec 05, 2016 68.28 68.49 67.72 67.88 7,432,934 -0.06(-0.09%)
Dec 02, 2016 67.62 68.29 67.35 67.95 6,368,583 +0.32(+0.47%)
Dec 01, 2016 67.93 69.07 67.44 67.63 9,998,127 +0.45(+0.67%)
Nov 30, 2016 65.92 67.44 65.58 67.18 16,932,926 +3.30(+5.17%)
Nov 29, 2016 63.63 64.18 62.93 63.88 7,915,055 -0.91(-1.41%)
Nov 28, 2016 65.07 65.56 64.61 64.79 7,355,842 -0.18(-0.28%)
Nov 25, 2016 64.77 65.05 64.54 64.97 2,276,721 -0.09(-0.14%)
Nov 23, 2016 65.06 65.06 65.06 0 -0.08(-0.12%)
Nov 22, 2016 65.53 65.54 64.17 65.14 5,813,030 -0.17(-0.26%)
Nov 21, 2016 64.83 65.47 64.77 65.31 6,508,415 +1.37(+2.14%)
Nov 18, 2016 64.02 64.36 63.72 63.94 4,943,285 -0.08(-0.12%)
Nov 17, 2016 65.15 65.44 63.84 64.02 5,922,214 -0.75(-1.16%)
Nov 16, 2016 64.76 65.46 64.56 64.77 5,630,875 -0.10(-0.15%)
Nov 15, 2016 63.49 65.19 63.46 64.87 7,295,603 +1.96(+3.11%)
Nov 14, 2016 62.66 63.08 61.93 62.91 7,582,562 +0.04(+0.06%)
Nov 11, 2016 63.30 63.48 62.40 62.87 6,200,143 -0.98(-1.53%)
Nov 10, 2016 63.53 64.51 63.53 63.85 8,505,929 -0.05(-0.08%)
Nov 09, 2016 63.35 64.29 63.02 63.89 8,429,532 +0.08(+0.13%)
Nov 08, 2016 63.41 64.33 63.25 63.81 5,020,214 +0.07(+0.11%)
Nov 07, 2016 63.06 63.78 62.91 63.74 5,950,118 +1.53(+2.45%)
Nov 04, 2016 62.76 63.09 62.07 62.22 6,478,680 -0.50(-0.79%)
Nov 03, 2016 62.29 62.87 62.18 62.71 6,175,279 +0.56(+0.90%)
Nov 02, 2016 62.41 62.52 61.48 62.15 8,002,034 -0.75(-1.19%)
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.