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 (%)
Dec 31, 2014 65.53 65.29 65.29 65.29 6,993,993 -0.79(-1.19%)
Dec 30, 2014 66.56 66.66 65.78 66.08 8,000,274 -0.70(-1.04%)
Dec 29, 2014 66.82 67.34 66.17 66.78 7,682,097 +0.17(+0.25%)
Dec 26, 2014 66.93 67.30 66.14 66.61 6,325,217 +0.05(+0.08%)
Dec 24, 2014 66.33 66.56 66.56 66.56 4,740,579 -0.20(-0.30%)
Dec 23, 2014 66.59 67.04 65.94 66.75 10,958,725 +0.44(+0.66%)
Dec 22, 2014 66.77 67.12 65.67 66.32 13,785,596 -0.59(-0.88%)
Dec 19, 2014 64.45 67.06 64.23 66.91 20,266,938 +2.52(+3.91%)
Dec 18, 2014 65.17 65.38 62.74 64.39 17,313,480 +1.03(+1.63%)
Dec 17, 2014 62.05 64.55 61.35 63.36 18,168,944 +2.06(+3.35%)
Dec 16, 2014 60.29 63.77 59.99 61.30 20,937,930 +0.22(+0.36%)
Dec 15, 2014 61.34 62.56 61.04 61.08 14,603,430 -0.08(-0.13%)
Dec 12, 2014 62.73 63.34 60.95 61.16 23,164,312 -2.30(-3.63%)
Dec 11, 2014 63.41 65.13 63.26 63.46 16,131,051 -0.12(-0.19%)
Dec 10, 2014 64.21 64.26 62.79 63.58 14,604,802 -1.76(-2.69%)
Dec 09, 2014 63.69 65.39 63.38 65.34 13,836,100 +0.96(+1.50%)
Dec 08, 2014 65.78 65.88 64.15 64.38 14,787,704 -2.26(-3.38%)
Dec 05, 2014 66.67 67.40 65.75 66.63 11,751,149 -0.21(-0.31%)
Dec 04, 2014 65.81 67.40 65.29 66.84 11,787,942 +0.51(+0.77%)
Dec 03, 2014 65.57 66.64 65.06 66.33 15,004,991 +1.18(+1.81%)
Dec 02, 2014 65.03 65.82 64.09 65.15 17,989,160 +0.29(+0.45%)
Dec 01, 2014 64.62 65.61 63.19 64.86 23,630,582 -0.54(-0.83%)
Nov 28, 2014 65.67 65.96 63.35 65.40 24,806,790 -5.22(-7.39%)
Nov 26, 2014 72.16 70.62 70.62 70.62 12,987,585 -1.82(-2.51%)
Nov 25, 2014 75.19 75.35 72.33 72.44 14,069,046 -2.47(-3.30%)
Nov 24, 2014 75.11 75.49 74.55 74.91 13,568,641 +0.44(+0.59%)
Nov 21, 2014 74.63 75.14 73.66 74.47 12,213,879 +1.32(+1.80%)
Nov 20, 2014 72.29 73.24 72.03 73.16 10,774,602 +0.87(+1.20%)
Nov 19, 2014 72.38 72.86 71.47 72.29 8,612,193 -0.21(-0.29%)
Nov 18, 2014 73.56 73.56 72.25 72.50 7,847,521 -0.27(-0.37%)
Nov 17, 2014 72.48 73.43 72.24 72.77 11,170,051 +0.24(+0.33%)
Nov 14, 2014 73.25 73.70 71.85 72.53 15,540,230 +0.36(+0.50%)
Nov 13, 2014 73.51 74.17 70.55 72.17 23,807,650 -1.96(-2.65%)
Nov 12, 2014 74.38 75.86 73.99 74.14 8,782,979 -0.71(-0.95%)
Nov 11, 2014 74.85 74.94 73.62 74.84 8,031,677 +0.05(+0.07%)
Nov 10, 2014 75.67 76.50 74.71 74.79 10,470,992 -0.33(-0.45%)
Nov 07, 2014 74.11 76.04 74.01 75.13 10,284,836 +1.33(+1.80%)
Nov 06, 2014 72.67 73.87 71.60 73.79 12,494,665 +0.26(+0.35%)
Nov 05, 2014 71.97 73.92 71.64 73.54 9,781,303 +1.89(+2.63%)
Nov 04, 2014 72.68 72.68 71.10 71.65 12,574,413 -1.80(-2.44%)
Nov 03, 2014 74.59 75.47 73.17 73.44 10,162,165 -1.63(-2.17%)
Oct 31, 2014 73.66 75.18 73.46 75.07 10,904,078 +0.79(+1.07%)
Oct 30, 2014 73.72 74.50 73.07 74.28 6,707,722 +0.16(+0.22%)
Oct 29, 2014 74.47 74.89 73.39 74.12 9,699,049 +0.68(+0.93%)
Oct 28, 2014 71.70 73.62 71.18 73.44 10,938,454 +2.28(+3.20%)
Oct 27, 2014 72.52 73.99 70.35 71.16 20,046,734 -2.83(-3.83%)
Oct 24, 2014 74.72 74.72 73.26 73.99 9,842,578 -0.78(-1.04%)
Oct 23, 2014 74.73 75.64 73.86 74.77 10,208,266 +1.73(+2.36%)
Oct 22, 2014 74.71 75.07 73.00 73.04 10,933,102 -1.34(-1.80%)
Oct 21, 2014 73.78 74.38 72.80 74.38 12,071,299 +2.40(+3.33%)
Oct 20, 2014 71.92 72.24 71.47 71.98 10,789,346 +0.48(+0.67%)
Oct 17, 2014 74.05 74.91 70.83 71.50 23,587,714 +2.53(+3.67%)
Oct 16, 2014 66.01 69.41 65.44 68.97 20,267,336 +1.09(+1.60%)
Oct 15, 2014 66.89 68.32 65.59 67.88 24,055,766 +0.19(+0.28%)
Oct 14, 2014 69.32 70.40 67.12 67.69 19,413,810 -1.50(-2.17%)
Oct 13, 2014 70.64 71.70 69.05 69.19 18,353,366 -1.63(-2.30%)
Oct 10, 2014 71.60 71.93 70.10 70.82 18,360,166 -1.41(-1.95%)
Oct 09, 2014 74.54 74.55 72.06 72.23 19,510,342 -2.68(-3.58%)
Oct 08, 2014 74.34 74.97 72.86 74.91 13,826,601 +0.16(+0.21%)
Oct 07, 2014 74.71 76.23 74.23 74.75 12,589,672 -0.25(-0.33%)
Oct 06, 2014 74.86 75.96 74.29 75.00 7,967,712 +0.50(+0.67%)
Oct 03, 2014 74.75 74.91 73.47 74.49 8,946,016 +0.09(+0.12%)
Oct 02, 2014 74.68 74.91 73.66 74.40 14,277,396 -0.81(-1.08%)
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.