Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.69 55.05 53.31 53.58 14,394,802 -1.82(-3.28%)
Oct 28, 2011 54.66 56.10 54.43 55.39 14,860,456 +0.14(+0.25%)
Oct 27, 2011 53.06 55.83 53.06 55.25 24,568,006 +4.32(+8.49%)
Oct 26, 2011 50.56 51.29 49.08 50.93 16,187,518 +1.32(+2.66%)
Oct 25, 2011 51.28 51.43 49.43 49.61 16,287,263 -1.35(-2.65%)
Oct 24, 2011 49.43 51.01 49.15 50.96 15,357,102 +1.82(+3.71%)
Oct 21, 2011 50.05 50.52 48.51 49.14 29,605,852 -0.44(-0.90%)
Oct 20, 2011 49.59 50.18 48.49 49.58 17,988,648 +0.07(+0.13%)
Oct 19, 2011 50.92 51.72 49.39 49.51 14,596,835 -1.47(-2.88%)
Oct 18, 2011 49.25 51.34 48.57 50.98 13,754,301 +1.74(+3.54%)
Oct 17, 2011 50.86 51.00 48.98 49.24 16,793,526 -2.49(-4.82%)
Oct 14, 2011 50.05 51.77 49.97 51.73 15,781,240 +2.73(+5.57%)
Oct 13, 2011 48.86 49.28 47.94 49.00 15,054,779 -0.08(-0.16%)
Oct 12, 2011 49.12 50.04 48.73 49.08 16,524,449 +0.36(+0.73%)
Oct 11, 2011 47.74 49.62 47.58 48.73 19,852,754 +0.75(+1.57%)
Oct 10, 2011 47.12 48.19 47.12 47.98 14,202,982 +2.30(+5.03%)
Oct 07, 2011 46.63 46.73 45.15 45.68 16,456,881 -0.91(-1.96%)
Oct 06, 2011 46.15 46.85 45.92 46.59 20,167,304 +1.68(+3.75%)
Oct 05, 2011 43.22 45.29 42.48 44.91 20,890,494 +1.80(+4.18%)
Oct 04, 2011 40.92 43.26 39.95 43.10 27,735,410 +1.01(+2.41%)
Oct 03, 2011 43.02 43.72 42.09 42.09 21,887,496 -1.47(-3.37%)
Sep 30, 2011 43.75 44.67 43.30 43.56 20,444,690 -1.17(-2.61%)
Sep 29, 2011 45.35 45.71 43.78 44.72 16,943,390 +0.73(+1.66%)
Sep 28, 2011 46.37 46.63 43.83 43.99 17,366,592 -2.25(-4.87%)
Sep 27, 2011 47.29 48.26 45.77 46.25 22,662,742 +0.11(+0.24%)
Sep 26, 2011 45.04 46.23 42.86 46.14 26,966,530 +1.51(+3.38%)
Sep 23, 2011 44.16 45.37 43.92 44.63 22,956,136 -0.01(-0.03%)
Sep 22, 2011 45.61 46.09 43.67 44.64 33,744,028 -2.87(-6.03%)
Sep 21, 2011 50.59 50.65 47.49 47.51 25,176,930 -3.02(-5.98%)
Sep 20, 2011 52.04 52.10 50.52 50.53 18,206,708 -1.07(-2.08%)
Sep 19, 2011 51.34 51.99 50.50 51.60 17,629,118 -1.52(-2.86%)
Sep 16, 2011 54.66 54.87 52.62 53.12 16,216,526 -1.01(-1.86%)
Sep 15, 2011 54.19 54.39 53.12 54.12 12,033,759 +0.94(+1.77%)
Sep 14, 2011 53.02 53.88 51.29 53.18 14,952,400 +0.58(+1.11%)
Sep 13, 2011 52.66 53.08 51.50 52.60 12,127,739 -0.18(-0.35%)
Sep 12, 2011 51.62 52.80 51.00 52.78 15,188,616 +0.42(+0.81%)
Sep 09, 2011 53.87 54.05 52.02 52.36 18,317,388 -2.68(-4.86%)
Sep 08, 2011 54.95 55.96 54.79 55.04 14,643,086 -0.96(-1.72%)
Sep 07, 2011 55.17 56.07 54.98 56.00 10,891,019 +1.80(+3.32%)
Sep 06, 2011 52.47 54.33 52.03 54.20 14,617,108 -0.07(-0.13%)
Sep 02, 2011 54.34 54.95 53.50 54.27 12,334,475 -1.52(-2.72%)
Sep 01, 2011 57.02 58.00 55.73 55.79 15,336,143 -1.18(-2.07%)
Aug 31, 2011 56.81 57.82 56.47 56.97 16,068,444 +0.58(+1.02%)
Aug 30, 2011 56.00 56.89 55.20 56.39 14,121,079 +0.24(+0.43%)
Aug 29, 2011 55.54 56.24 54.91 56.15 9,617,972 +1.75(+3.22%)
Aug 26, 2011 53.10 54.81 52.41 54.40 16,787,556 +1.26(+2.37%)
Aug 25, 2011 55.75 56.14 52.89 53.14 15,686,477 -2.27(-4.09%)
Aug 24, 2011 55.10 55.53 54.04 55.41 11,865,037 +0.07(+0.13%)
Aug 23, 2011 53.03 55.37 52.43 55.34 11,934,622 +2.65(+5.02%)
Aug 22, 2011 54.79 54.87 52.52 52.69 12,053,956 -0.46(-0.86%)
Aug 19, 2011 53.06 55.00 52.60 53.15 18,274,904 -0.94(-1.73%)
Aug 18, 2011 55.61 56.17 53.40 54.09 20,125,154 -3.71(-6.43%)
Aug 17, 2011 58.29 59.12 57.35 57.80 12,487,761 +0.65(+1.13%)
Aug 16, 2011 57.49 58.34 56.47 57.15 12,893,616 -1.05(-1.80%)
Aug 15, 2011 57.36 58.62 57.34 58.20 12,422,227 +1.51(+2.67%)
Aug 12, 2011 57.28 57.48 55.98 56.69 12,116,621 +0.33(+0.59%)
Aug 11, 2011 54.45 57.28 52.92 56.35 23,822,950 +2.70(+5.04%)
Aug 10, 2011 56.41 56.70 53.41 53.65 24,933,856 -2.78(-4.92%)
Aug 09, 2011 56.17 56.54 52.93 56.43 30,375,778 +2.88(+5.38%)
Aug 08, 2011 56.17 57.67 53.14 53.55 27,864,442 -5.24(-8.91%)
Aug 05, 2011 59.97 60.22 56.14 58.79 25,787,594 +0.07(+0.11%)
Aug 04, 2011 61.99 62.18 58.59 58.72 26,953,000 -4.65(-7.34%)
Aug 03, 2011 63.60 63.72 61.29 63.38 15,859,974 -0.31(-0.49%)
Aug 02, 2011 64.84 66.07 63.62 63.69 14,251,433 -1.88(-2.87%)
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.