Schlumberger Ltd (NY: SLB )

49.87 -1.07 (-2.11%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.65 37.72 35.84 36.69 26,841,584 -0.78(-2.09%)
Oct 30, 2008 37.99 39.02 35.97 37.48 24,888,744 +1.33(+3.68%)
Oct 29, 2008 34.81 38.72 34.54 36.15 26,397,984 +2.05(+6.00%)
Oct 28, 2008 31.98 34.23 29.85 34.10 26,494,348 +3.35(+10.91%)
Oct 27, 2008 32.94 33.90 30.61 30.75 22,320,140 -3.01(-8.92%)
Oct 24, 2008 33.72 35.16 32.23 33.76 25,762,028 -3.21(-8.69%)
Oct 23, 2008 36.01 37.55 33.86 36.97 25,590,682 +1.63(+4.62%)
Oct 22, 2008 36.59 36.72 34.97 35.34 27,218,530 -2.87(-7.51%)
Oct 21, 2008 38.41 40.22 37.57 38.21 20,526,852 -1.39(-3.52%)
Oct 20, 2008 36.79 39.76 36.67 39.60 22,808,996 +4.09(+11.50%)
Oct 17, 2008 35.95 37.58 32.13 35.52 0 -2.28(-6.03%)
Oct 16, 2008 39.71 40.71 35.32 37.80 46,648,688 -0.85(-2.21%)
Oct 15, 2008 45.85 46.04 37.94 38.65 29,418,218 -8.72(-18.40%)
Oct 14, 2008 47.82 48.66 44.25 47.37 35,440,024 +0.80(+1.71%)
Oct 13, 2008 44.99 46.89 42.93 46.57 32,387,942 +3.59(+8.35%)
Oct 10, 2008 39.83 43.02 36.41 42.98 0 -0.04(-0.08%)
Oct 09, 2008 48.18 49.70 43.02 43.02 26,647,690 -3.97(-8.45%)
Oct 08, 2008 44.77 49.70 43.59 46.99 35,076,704 +0.46(+0.99%)
Oct 07, 2008 52.49 53.54 46.07 46.53 29,858,474 -2.85(-5.77%)
Oct 06, 2008 50.22 50.50 43.55 49.38 33,243,156 -2.15(-4.18%)
Oct 03, 2008 51.59 55.42 51.02 51.53 0 +0.33(+0.65%)
Oct 02, 2008 53.23 53.46 49.57 51.20 22,451,000 -3.42(-6.26%)
Oct 01, 2008 54.71 55.23 52.04 54.61 17,724,712 -0.87(-1.56%)
Sep 30, 2008 53.53 56.84 53.42 55.48 23,193,548 +3.08(+5.88%)
Sep 29, 2008 59.22 59.66 52.24 52.40 30,039,942 -8.72(-14.27%)
Sep 26, 2008 60.81 61.48 59.40 61.12 0 -1.41(-2.26%)
Sep 25, 2008 61.43 63.32 61.26 62.53 12,807,999 +1.27(+2.08%)
Sep 24, 2008 62.47 62.47 60.33 61.26 13,409,278 +0.01(+0.01%)
Sep 23, 2008 63.49 64.09 60.99 61.26 17,159,186 -2.64(-4.14%)
Sep 22, 2008 64.44 66.56 63.89 63.90 13,414,036 -0.55(-0.85%)
Sep 19, 2008 60.74 64.44 58.93 64.44 0 +5.73(+9.77%)
Sep 18, 2008 60.14 60.44 56.27 58.71 24,605,026 +0.44(+0.76%)
Sep 17, 2008 61.59 62.67 57.92 58.27 19,965,356 -3.43(-5.56%)
Sep 16, 2008 56.84 61.71 55.54 61.70 21,536,436 +2.77(+4.70%)
Sep 15, 2008 60.29 62.56 58.93 58.93 17,652,914 -4.07(-6.46%)
Sep 12, 2008 61.84 63.59 61.83 63.00 0 +1.17(+1.90%)
Sep 11, 2008 59.83 62.20 59.25 61.83 18,342,548 +1.72(+2.86%)
Sep 10, 2008 58.26 60.88 58.07 60.11 22,253,768 +2.64(+4.59%)
Sep 09, 2008 60.55 60.78 57.32 57.48 23,237,780 -3.63(-5.94%)
Sep 08, 2008 62.71 63.23 60.32 61.11 18,785,658 +0.16(+0.26%)
Sep 05, 2008 61.71 62.13 59.60 60.95 0 -0.67(-1.10%)
Sep 04, 2008 62.95 63.93 60.92 61.62 15,609,798 -1.36(-2.15%)
Sep 03, 2008 63.91 64.99 61.26 62.98 17,564,648 -1.29(-2.00%)
Sep 02, 2008 65.42 65.42 64.00 64.27 16,768,379 -2.67(-3.99%)
Aug 29, 2008 69.19 69.30 66.94 66.94 0 -1.75(-2.54%)
Aug 28, 2008 70.37 70.51 68.29 68.69 9,672,511 -1.31(-1.87%)
Aug 27, 2008 70.26 70.56 69.01 69.99 12,344,170 +0.37(+0.53%)
Aug 26, 2008 69.07 70.20 68.81 69.62 7,494,361 +1.29(+1.89%)
Aug 25, 2008 68.91 69.83 68.00 68.33 7,019,352 -0.77(-1.11%)
Aug 22, 2008 69.70 70.37 68.71 69.10 0 -1.21(-1.72%)
Aug 21, 2008 68.81 71.05 68.81 70.31 15,652,405 +2.37(+3.49%)
Aug 20, 2008 66.71 68.27 66.02 67.93 12,514,846 +1.95(+2.95%)
Aug 19, 2008 63.23 66.56 63.13 65.99 12,064,874 +2.49(+3.93%)
Aug 18, 2008 65.40 66.07 63.43 63.49 12,486,111 -1.49(-2.30%)
Aug 15, 2008 66.28 66.33 64.01 64.98 0 -1.83(-2.74%)
Aug 14, 2008 67.38 67.85 65.52 66.82 11,161,042 -1.32(-1.94%)
Aug 13, 2008 65.98 68.47 65.85 68.14 14,046,776 +2.32(+3.52%)
Aug 12, 2008 66.43 67.49 65.38 65.82 14,183,336 -0.03(-0.04%)
Aug 11, 2008 66.55 66.55 63.98 65.85 13,726,615 +0.29(+0.44%)
Aug 08, 2008 67.57 67.78 64.67 65.56 16,066,269 -2.48(-3.64%)
Aug 07, 2008 69.62 70.40 67.92 68.04 10,772,282 -1.19(-1.72%)
Aug 06, 2008 68.33 69.56 67.32 69.23 12,013,750 +1.09(+1.61%)
Aug 05, 2008 67.08 68.56 66.63 68.14 14,648,525 +1.07(+1.59%)
Aug 04, 2008 71.00 71.05 66.65 67.07 16,365,980 -4.11(-5.78%)
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.