Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.85 54.06 53.47 53.84 9,760,694 +0.38(+0.70%)
Jun 29, 2017 53.65 54.22 53.40 53.47 8,798,208 +0.11(+0.20%)
Jun 28, 2017 53.51 54.00 53.24 53.36 7,634,743 -0.09(-0.17%)
Jun 27, 2017 53.69 54.00 53.26 53.45 7,945,060 -0.43(-0.80%)
Jun 26, 2017 54.06 54.30 53.59 53.88 9,835,056 -0.03(-0.06%)
Jun 23, 2017 53.42 54.10 53.28 53.91 9,052,162 +0.46(+0.86%)
Jun 22, 2017 53.56 54.32 53.28 53.46 9,890,471 -0.08(-0.15%)
Jun 21, 2017 54.36 54.37 53.37 53.54 13,908,334 -1.05(-1.92%)
Jun 20, 2017 54.83 54.83 54.00 54.59 11,714,395 -1.10(-1.98%)
Jun 19, 2017 56.04 56.25 55.52 55.69 6,160,193 -0.39(-0.70%)
Jun 16, 2017 55.28 56.08 54.83 56.08 12,447,686 +1.02(+1.86%)
Jun 15, 2017 55.57 55.67 54.79 55.06 11,575,362 -0.70(-1.25%)
Jun 14, 2017 56.47 56.50 55.07 55.75 12,547,915 -0.96(-1.69%)
Jun 13, 2017 56.68 57.00 56.29 56.71 9,638,917 +0.03(+0.06%)
Jun 12, 2017 57.45 57.81 56.48 56.68 9,781,876 -0.30(-0.53%)
Jun 09, 2017 55.89 57.56 55.87 56.98 9,955,332 +1.12(+2.01%)
Jun 08, 2017 56.52 55.80 55.86 9,464,118 -0.29(-0.52%)
Jun 07, 2017 56.88 57.13 55.54 56.16 12,506,936 -1.06(-1.86%)
Jun 06, 2017 56.54 57.39 56.19 57.22 8,056,704 +0.57(+1.01%)
Jun 05, 2017 56.25 56.83 56.12 56.65 5,711,726 +0.25(+0.45%)
Jun 02, 2017 56.33 56.52 55.63 56.39 10,573,427 -0.67(-1.18%)
Jun 01, 2017 56.97 57.40 56.61 57.06 7,182,742 +0.16(+0.27%)
May 31, 2017 55.86 57.18 55.80 56.91 10,937,397 +0.70(+1.24%)
May 30, 2017 56.61 56.83 56.14 56.21 8,882,164 -0.70(-1.22%)
May 26, 2017 56.43 57.12 56.02 56.91 11,036,382 +0.57(+1.01%)
May 25, 2017 57.87 58.21 55.97 56.34 18,040,944 -1.60(-2.76%)
May 24, 2017 58.56 58.69 57.70 57.94 6,502,874 -0.59(-1.01%)
May 23, 2017 58.60 58.71 58.07 58.53 6,121,073 +0.16(+0.28%)
May 22, 2017 58.67 58.77 57.95 58.37 7,648,286 +0.11(+0.20%)
May 19, 2017 58.27 58.71 58.10 58.26 9,461,268 +0.26(+0.45%)
May 18, 2017 57.37 58.39 57.37 58.00 7,480,089 +0.36(+0.62%)
May 17, 2017 57.95 58.17 57.48 57.64 7,816,346 -0.31(-0.53%)
May 16, 2017 58.70 58.79 57.56 57.95 8,657,397 -0.51(-0.88%)
May 15, 2017 58.85 59.02 58.41 58.46 10,558,788 +0.80(+1.38%)
May 12, 2017 58.25 58.30 57.47 57.66 9,001,466 -0.62(-1.06%)
May 11, 2017 59.30 59.34 58.17 58.28 9,089,712 -0.72(-1.22%)
May 10, 2017 59.14 59.43 58.74 59.00 8,647,410 +0.32(+0.54%)
May 09, 2017 58.73 58.95 58.37 58.69 8,168,064 +0.05(+0.08%)
May 08, 2017 58.69 59.24 58.48 58.64 10,050,813 +0.20(+0.35%)
May 05, 2017 57.68 58.62 57.57 58.43 13,690,223 +0.84(+1.45%)
May 04, 2017 57.78 57.85 57.02 57.60 14,994,913 -0.48(-0.82%)
May 03, 2017 57.98 58.42 57.62 58.08 9,659,877 +0.06(+0.11%)
May 02, 2017 58.73 58.78 57.62 58.01 11,258,852 -0.69(-1.18%)
May 01, 2017 59.03 59.34 58.57 58.70 8,510,740 -0.24(-0.40%)
Apr 28, 2017 59.60 59.64 58.84 58.94 8,885,580 -0.20(-0.34%)
Apr 27, 2017 59.96 60.03 58.54 59.14 13,356,953 -1.03(-1.71%)
Apr 26, 2017 59.88 60.82 59.86 60.17 7,469,595 +0.02(+0.03%)
Apr 25, 2017 60.26 60.35 59.90 60.16 11,166,510 -0.01(-0.01%)
Apr 24, 2017 60.89 60.98 60.03 60.16 10,421,860 -0.60(-0.99%)
Apr 21, 2017 60.06 61.02 59.41 60.76 17,907,654 -1.36(-2.18%)
Apr 20, 2017 62.10 62.79 61.81 62.12 9,918,088 +0.02(+0.04%)
Apr 19, 2017 63.57 63.72 61.84 62.10 10,023,606 -1.18(-1.86%)
Apr 18, 2017 63.14 63.81 63.06 63.27 5,023,588 -0.25(-0.40%)
Apr 17, 2017 63.18 63.67 63.16 63.53 6,847,026 +0.07(+0.12%)
Apr 13, 2017 64.41 64.47 63.29 63.45 6,195,437 -1.15(-1.78%)
Apr 12, 2017 64.73 65.68 64.34 64.60 7,419,700 -0.06(-0.10%)
Apr 11, 2017 63.91 64.71 63.40 64.67 8,279,291 +0.76(+1.19%)
Apr 10, 2017 63.87 64.10 63.66 63.91 4,113,596 +0.31(+0.49%)
Apr 07, 2017 63.92 64.04 63.45 63.60 5,253,234 -0.24(-0.37%)
Apr 06, 2017 63.90 64.09 63.62 63.83 6,316,782 +0.26(+0.41%)
Apr 05, 2017 63.87 64.53 63.54 63.57 6,516,066 +0.07(+0.12%)
Apr 04, 2017 63.09 63.64 62.70 63.50 5,773,738 +0.41(+0.66%)
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.