Schlumberger Ltd (NY: SLB )

42.41 -0.34 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.41 30.45 29.27 29.72 12,161,228 +0.15(+0.50%)
Dec 30, 2008 28.85 29.59 28.18 29.57 12,572,463 +0.85(+2.96%)
Dec 29, 2008 28.36 29.06 27.73 28.72 12,231,060 +1.01(+3.65%)
Dec 26, 2008 27.02 27.73 26.86 27.71 0 +0.88(+3.27%)
Dec 24, 2008 26.47 27.03 26.02 26.83 5,330,413 +0.34(+1.27%)
Dec 23, 2008 27.96 28.08 26.41 26.49 16,622,502 -0.82(-3.01%)
Dec 22, 2008 28.56 29.27 26.99 27.32 16,065,561 -1.07(-3.78%)
Dec 19, 2008 27.79 29.41 27.63 28.39 23,311,132 +0.71(+2.56%)
Dec 18, 2008 29.82 29.84 27.58 27.68 25,119,676 -2.18(-7.31%)
Dec 17, 2008 29.99 30.66 29.01 29.86 18,077,086 -0.24(-0.79%)
Dec 16, 2008 30.62 30.82 28.89 30.10 22,594,854 +0.05(+0.16%)
Dec 15, 2008 29.47 30.86 29.25 30.05 15,463,551 +1.20(+4.16%)
Dec 12, 2008 28.16 28.99 27.43 28.85 0 -0.88(-2.95%)
Dec 11, 2008 31.09 31.23 29.49 29.73 20,028,794 -0.90(-2.93%)
Dec 10, 2008 30.35 31.13 30.00 30.63 18,173,244 +1.14(+3.86%)
Dec 09, 2008 28.47 30.88 28.22 29.49 18,312,494 +0.49(+1.69%)
Dec 08, 2008 28.76 29.73 28.63 29.00 24,247,212 +1.57(+5.71%)
Dec 05, 2008 27.51 28.21 26.14 27.44 0 -0.65(-2.30%)
Dec 04, 2008 29.13 29.98 27.22 28.08 22,721,006 -1.78(-5.95%)
Dec 03, 2008 28.58 29.96 27.12 29.86 28,236,352 -0.98(-3.16%)
Dec 02, 2008 30.46 31.11 29.24 30.83 20,910,762 +1.29(+4.37%)
Dec 01, 2008 33.30 33.33 29.39 29.54 25,253,660 -5.93(-16.72%)
Nov 28, 2008 34.50 35.66 33.98 35.47 6,965,811 +0.42(+1.20%)
Nov 26, 2008 32.38 35.15 31.93 35.05 14,387,371 +2.40(+7.37%)
Nov 25, 2008 32.65 32.91 30.94 32.65 18,805,074 +0.22(+0.67%)
Nov 24, 2008 32.14 32.82 31.17 32.43 34,608,552 +0.97(+3.09%)
Nov 21, 2008 28.75 31.60 27.51 31.46 33,849,024 +3.78(+13.64%)
Nov 20, 2008 32.15 32.49 27.27 27.69 38,802,604 -5.38(-16.28%)
Nov 19, 2008 34.91 35.86 32.85 33.07 22,955,898 -2.05(-5.83%)
Nov 18, 2008 33.81 35.24 33.17 35.12 18,926,476 +1.59(+4.75%)
Nov 17, 2008 33.84 35.52 33.04 33.52 16,925,654 -0.57(-1.66%)
Nov 14, 2008 35.11 36.63 33.22 34.09 0 -2.06(-5.69%)
Nov 13, 2008 31.63 36.33 30.76 36.14 28,020,180 +4.69(+14.91%)
Nov 12, 2008 33.22 33.47 31.43 31.45 24,806,388 -2.55(-7.50%)
Nov 11, 2008 35.10 35.38 33.37 34.01 14,014,176 -1.75(-4.89%)
Nov 10, 2008 37.07 38.52 34.63 35.75 17,678,618 -0.17(-0.47%)
Nov 07, 2008 33.94 36.13 33.89 35.92 0 +2.26(+6.71%)
Nov 06, 2008 35.42 35.65 33.16 33.66 26,014,596 -1.46(-4.16%)
Nov 05, 2008 35.51 36.58 34.87 35.12 26,479,802 -1.29(-3.53%)
Nov 04, 2008 35.94 36.59 35.12 36.41 35,409,640 +1.64(+4.73%)
Nov 03, 2008 36.59 36.82 34.39 34.77 24,444,068 -1.34(-3.72%)
Oct 31, 2008 36.06 37.12 35.27 36.11 27,276,650 -0.77(-2.09%)
Oct 30, 2008 37.38 38.40 35.40 36.88 25,292,158 +1.31(+3.68%)
Oct 29, 2008 34.26 38.10 33.99 35.57 26,825,860 +2.01(+6.00%)
Oct 28, 2008 31.47 33.68 29.37 33.56 26,923,786 +3.30(+10.91%)
Oct 27, 2008 32.42 33.35 30.12 30.26 22,681,920 -2.96(-8.92%)
Oct 24, 2008 33.18 34.60 31.72 33.22 26,179,596 -3.16(-8.69%)
Oct 23, 2008 35.44 36.95 33.32 36.38 26,005,474 +1.61(+4.62%)
Oct 22, 2008 36.00 36.13 34.41 34.77 27,659,708 -2.82(-7.51%)
Oct 21, 2008 37.80 39.58 36.97 37.60 20,859,566 -1.37(-3.52%)
Oct 20, 2008 36.21 39.12 36.09 38.97 23,178,700 +4.02(+11.50%)
Oct 17, 2008 35.38 36.98 31.61 34.95 0 -2.24(-6.03%)
Oct 16, 2008 39.08 40.06 34.76 37.19 47,404,800 -0.84(-2.21%)
Oct 15, 2008 45.11 45.31 37.33 38.03 29,895,050 -8.58(-18.40%)
Oct 14, 2008 47.06 47.88 43.55 46.61 36,014,460 +0.78(+1.71%)
Oct 13, 2008 44.27 46.14 42.25 45.83 32,912,908 +3.53(+8.35%)
Oct 10, 2008 39.19 42.33 35.83 42.30 0 -0.03(-0.08%)
Oct 09, 2008 47.41 48.90 42.33 42.33 27,079,614 -3.91(-8.45%)
Oct 08, 2008 44.05 48.91 42.89 46.24 35,645,252 +0.45(+0.99%)
Oct 07, 2008 51.65 52.69 45.34 45.79 30,342,440 -2.80(-5.77%)
Oct 06, 2008 49.42 49.69 42.86 48.59 33,781,984 -2.12(-4.18%)
Oct 03, 2008 50.76 54.53 50.20 50.71 0 +0.33(+0.65%)
Oct 02, 2008 52.38 52.61 48.78 50.38 22,814,900 -3.36(-6.26%)
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.