Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.60 59.65 58.84 58.94 8,885,175 -0.20(-0.34%)
Apr 27, 2017 59.96 60.03 58.54 59.14 13,356,345 -1.03(-1.71%)
Apr 26, 2017 59.88 60.82 59.87 60.17 7,469,255 +0.02(+0.03%)
Apr 25, 2017 60.26 60.35 59.90 60.16 11,166,002 -0.01(-0.01%)
Apr 24, 2017 60.90 60.98 60.04 60.17 10,421,386 -0.60(-0.99%)
Apr 21, 2017 60.06 61.03 59.41 60.77 17,906,840 -1.36(-2.18%)
Apr 20, 2017 62.11 62.80 61.81 62.12 9,917,636 +0.02(+0.04%)
Apr 19, 2017 63.57 63.72 61.84 62.10 10,023,150 -1.18(-1.86%)
Apr 18, 2017 63.15 63.81 63.07 63.28 5,023,360 -0.25(-0.40%)
Apr 17, 2017 63.19 63.67 63.16 63.53 6,846,714 +0.07(+0.12%)
Apr 13, 2017 64.41 64.47 63.30 63.45 6,195,155 -1.15(-1.78%)
Apr 12, 2017 64.74 65.68 64.34 64.61 7,419,363 -0.06(-0.10%)
Apr 11, 2017 63.91 64.72 63.40 64.67 8,278,914 +0.76(+1.19%)
Apr 10, 2017 63.88 64.10 63.66 63.91 4,113,409 +0.31(+0.49%)
Apr 07, 2017 63.93 64.04 63.45 63.60 5,252,995 -0.24(-0.37%)
Apr 06, 2017 63.90 64.09 63.63 63.84 6,316,494 +0.26(+0.41%)
Apr 05, 2017 63.87 64.53 63.54 63.58 6,515,769 +0.07(+0.12%)
Apr 04, 2017 63.10 63.64 62.70 63.50 5,773,475 +0.41(+0.66%)
Apr 03, 2017 63.58 63.60 62.63 63.09 8,614,559 -0.32(-0.51%)
Mar 31, 2017 62.97 63.63 62.79 63.41 7,215,242 +0.21(+0.33%)
Mar 30, 2017 63.93 64.04 62.98 63.20 6,878,215 -0.67(-1.05%)
Mar 29, 2017 63.50 64.10 62.99 63.88 5,422,674 +0.29(+0.46%)
Mar 28, 2017 62.85 63.81 62.47 63.58 8,959,180 +1.05(+1.67%)
Mar 27, 2017 61.88 62.67 61.82 62.54 7,925,336 +0.05(+0.08%)
Mar 24, 2017 63.14 63.28 62.33 62.49 12,076,738 -0.58(-0.91%)
Mar 23, 2017 63.42 63.70 62.98 63.07 7,148,253 -0.58(-0.91%)
Mar 22, 2017 63.62 63.84 63.13 63.64 6,578,453 -0.25(-0.39%)
Mar 21, 2017 64.58 64.67 63.80 63.89 7,648,731 -0.19(-0.29%)
Mar 20, 2017 64.20 64.20 63.46 64.08 9,013,860 -0.51(-0.79%)
Mar 17, 2017 64.67 65.17 64.54 64.59 10,647,962 -0.08(-0.13%)
Mar 16, 2017 65.18 65.35 64.36 64.67 7,631,401 -0.49(-0.75%)
Mar 15, 2017 64.15 65.44 64.07 65.16 9,813,329 +1.52(+2.39%)
Mar 14, 2017 63.35 63.78 62.76 63.64 8,056,588 -0.17(-0.27%)
Mar 13, 2017 64.01 64.25 63.40 63.81 8,262,595 -0.08(-0.13%)
Mar 10, 2017 64.44 64.47 63.70 63.89 6,938,030 -0.01(-0.01%)
Mar 09, 2017 62.94 64.10 62.75 63.90 11,590,565 +0.49(+0.77%)
Mar 08, 2017 64.58 64.89 63.26 63.41 12,503,871 -1.50(-2.31%)
Mar 07, 2017 65.52 65.58 64.75 64.92 7,151,769 -0.63(-0.95%)
Mar 06, 2017 65.23 65.68 64.98 65.54 6,803,784 +0.02(+0.02%)
Mar 03, 2017 65.95 66.24 65.48 65.53 4,142,819 -0.20(-0.31%)
Mar 02, 2017 66.29 66.71 65.62 65.73 6,285,429 -1.07(-1.60%)
Mar 01, 2017 65.70 67.14 65.44 66.80 8,242,261 +1.55(+2.38%)
Feb 28, 2017 65.66 65.66 64.96 65.25 9,658,118 -0.57(-0.86%)
Feb 27, 2017 65.14 66.43 65.09 65.82 9,892,907 +0.74(+1.14%)
Feb 24, 2017 64.68 65.28 64.53 65.08 6,729,554 -0.26(-0.40%)
Feb 23, 2017 65.34 65.53 64.86 65.34 7,086,353 +0.63(+0.97%)
Feb 22, 2017 65.27 65.40 64.68 64.71 7,272,447 -0.80(-1.21%)
Feb 21, 2017 66.16 66.22 65.44 65.51 5,845,236 +0.02(+0.04%)
Feb 17, 2017 65.48 65.48 65.48 0 -0.39(-0.59%)
Feb 16, 2017 66.69 66.72 65.77 65.87 6,278,547 -0.50(-0.76%)
Feb 15, 2017 66.58 66.88 66.27 66.38 6,093,153 -0.58(-0.86%)
Feb 14, 2017 66.61 66.99 66.21 66.95 5,754,321 +0.52(+0.78%)
Feb 13, 2017 66.38 66.69 66.17 66.43 5,090,119 +0.13(+0.20%)
Feb 10, 2017 66.16 66.75 66.05 66.30 7,682,448 +0.77(+1.17%)
Feb 09, 2017 65.47 65.98 65.50 65.54 7,582,230 +0.07(+0.11%)
Feb 08, 2017 65.05 65.52 64.17 65.47 6,648,898 +0.04(+0.06%)
Feb 07, 2017 65.54 65.97 64.96 65.43 7,238,653 -0.50(-0.76%)
Feb 06, 2017 66.62 66.96 65.74 65.93 7,382,307 -0.65(-0.98%)
Feb 03, 2017 66.69 67.15 66.49 66.58 6,299,693 +0.05(+0.07%)
Feb 02, 2017 67.47 67.48 65.82 66.53 10,975,419 -0.59(-0.88%)
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.