Schlumberger Ltd (NY: SLB )

42.23 -0.52 (-1.20%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.54 68.00 68.00 68.00 4,501,749 +0.71(+1.05%)
Dec 30, 2013 67.90 68.12 67.27 67.30 5,336,594 -0.55(-0.81%)
Dec 27, 2013 67.57 67.91 67.20 67.85 4,622,636 +0.38(+0.57%)
Dec 26, 2013 66.77 67.59 66.71 67.46 4,789,888 +0.82(+1.22%)
Dec 24, 2013 66.06 66.79 65.94 66.65 2,451,158 +0.75(+1.13%)
Dec 23, 2013 66.32 66.51 65.86 65.90 6,873,451 +0.04(+0.06%)
Dec 20, 2013 65.29 66.23 64.90 65.86 12,353,851 +0.60(+0.93%)
Dec 19, 2013 65.72 65.72 64.64 65.26 8,431,129 -0.60(-0.91%)
Dec 18, 2013 64.60 65.89 64.08 65.85 11,909,954 +1.30(+2.01%)
Dec 17, 2013 65.68 66.05 64.49 64.56 9,622,834 -1.10(-1.68%)
Dec 16, 2013 65.72 65.76 65.02 65.66 6,735,716 +0.48(+0.73%)
Dec 13, 2013 65.76 66.04 64.79 65.18 8,074,335 -0.45(-0.68%)
Dec 12, 2013 65.08 66.14 64.88 65.63 7,846,866 +0.62(+0.95%)
Dec 11, 2013 65.66 66.02 64.83 65.01 7,138,573 -0.66(-1.00%)
Dec 10, 2013 66.19 66.48 65.54 65.67 6,449,212 -0.77(-1.16%)
Dec 09, 2013 66.80 66.80 65.61 66.43 6,713,995 -0.09(-0.14%)
Dec 06, 2013 66.49 66.81 66.24 66.53 8,085,987 +0.97(+1.47%)
Dec 05, 2013 65.46 66.34 65.33 65.56 7,924,933 -0.31(-0.47%)
Dec 04, 2013 65.94 66.33 65.28 65.87 8,852,654 -0.27(-0.41%)
Dec 03, 2013 65.78 66.49 65.19 66.14 7,727,546 +0.03(+0.05%)
Dec 02, 2013 66.90 67.16 65.91 66.11 6,166,507 -0.38(-0.58%)
Nov 29, 2013 66.27 67.43 65.94 66.49 5,443,918 +0.35(+0.53%)
Nov 27, 2013 67.17 67.30 65.27 66.14 11,397,573 -1.14(-1.69%)
Nov 26, 2013 67.58 67.69 66.85 67.28 9,271,008 -0.26(-0.39%)
Nov 25, 2013 69.53 69.71 67.31 67.54 9,640,010 -2.20(-3.15%)
Nov 22, 2013 68.67 69.78 68.43 69.73 7,020,445 +1.29(+1.89%)
Nov 21, 2013 68.29 68.54 67.97 68.44 7,678,926 +0.42(+0.62%)
Nov 20, 2013 69.14 69.16 67.91 68.02 7,385,851 -0.62(-0.91%)
Nov 19, 2013 68.94 69.34 68.11 68.64 8,325,681 -0.56(-0.80%)
Nov 18, 2013 70.10 70.16 68.91 69.20 5,786,354 -0.72(-1.03%)
Nov 15, 2013 70.23 70.59 69.43 69.92 6,725,097 -0.25(-0.35%)
Nov 14, 2013 70.07 70.31 69.69 70.17 5,619,955 +0.17(+0.25%)
Nov 13, 2013 68.93 70.01 68.27 70.00 7,988,960 +0.82(+1.18%)
Nov 12, 2013 70.29 70.37 68.65 69.18 8,771,671 -1.41(-2.00%)
Nov 11, 2013 70.52 71.30 70.32 70.59 5,109,873 +0.06(+0.09%)
Nov 08, 2013 69.09 70.61 69.04 70.53 9,087,604 +1.31(+1.89%)
Nov 07, 2013 70.43 70.53 69.06 69.22 7,109,159 -0.89(-1.27%)
Nov 06, 2013 69.99 70.60 69.64 70.11 5,642,016 +0.63(+0.91%)
Nov 05, 2013 69.91 70.02 69.08 69.48 6,493,256 -0.84(-1.20%)
Nov 04, 2013 70.24 70.48 69.81 70.32 5,106,558 +0.38(+0.55%)
Nov 01, 2013 70.65 70.76 69.28 69.94 7,855,436 -0.54(-0.77%)
Oct 31, 2013 70.60 71.03 70.14 70.48 7,048,327 -0.12(-0.17%)
Oct 30, 2013 71.01 71.27 70.21 70.60 7,466,853 -0.09(-0.13%)
Oct 29, 2013 70.12 70.70 69.85 70.69 5,422,135 +0.86(+1.24%)
Oct 28, 2013 69.72 70.04 69.28 69.82 6,543,845 -0.04(-0.05%)
Oct 25, 2013 69.54 70.15 69.49 69.86 6,247,441 +0.04(+0.05%)
Oct 24, 2013 69.79 70.28 69.42 69.82 5,819,540 +0.01(+0.01%)
Oct 23, 2013 70.44 70.50 69.65 69.82 10,263,248 -1.22(-1.71%)
Oct 22, 2013 70.23 71.37 70.16 71.04 10,229,167 +0.74(+1.05%)
Oct 21, 2013 70.78 71.37 69.87 70.30 9,733,956 -0.38(-0.54%)
Oct 18, 2013 70.01 71.35 69.93 70.68 14,946,567 +1.93(+2.80%)
Oct 17, 2013 69.06 69.07 68.22 68.76 11,793,214 -0.56(-0.81%)
Oct 16, 2013 68.38 69.48 68.32 69.32 12,046,867 +1.23(+1.81%)
Oct 15, 2013 68.09 68.63 67.40 68.09 8,443,679 -0.47(-0.69%)
Oct 14, 2013 67.18 68.66 67.11 68.56 7,278,221 +0.86(+1.28%)
Oct 11, 2013 66.97 67.90 66.57 67.70 7,094,850 +0.45(+0.67%)
Oct 10, 2013 66.15 67.26 66.10 67.25 8,079,723 +1.79(+2.73%)
Oct 09, 2013 66.14 66.24 64.90 65.46 8,215,943 -0.68(-1.03%)
Oct 08, 2013 67.18 67.21 66.06 66.14 7,849,370 -1.01(-1.50%)
Oct 07, 2013 67.14 67.75 66.94 67.15 6,075,882 -0.54(-0.80%)
Oct 04, 2013 67.35 68.03 66.93 67.69 5,307,886 +0.43(+0.64%)
Oct 03, 2013 67.40 67.67 66.93 67.26 8,800,727 -0.31(-0.46%)
Oct 02, 2013 66.93 67.61 66.74 67.57 9,932,434 +0.60(+0.90%)
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.