Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 65.44 66.53 65.27 65.68 12,626,323 -0.75(-1.13%)
Jul 28, 2011 66.52 67.40 66.40 66.43 9,599,230 -0.20(-0.31%)
Jul 27, 2011 67.68 68.17 66.40 66.64 12,031,454 -1.64(-2.40%)
Jul 26, 2011 68.72 69.02 68.08 68.27 11,634,335 -0.56(-0.81%)
Jul 25, 2011 67.41 69.44 67.39 68.83 14,125,069 +0.65(+0.95%)
Jul 22, 2011 68.47 68.64 68.08 68.18 21,277,948 +2.07(+3.13%)
Jul 21, 2011 64.67 66.16 64.67 66.11 15,377,822 +1.85(+2.88%)
Jul 20, 2011 65.09 65.09 64.04 64.26 8,611,491 -0.21(-0.33%)
Jul 19, 2011 64.06 64.68 63.71 64.47 9,574,968 +1.08(+1.71%)
Jul 18, 2011 63.99 63.99 63.02 63.39 10,847,688 -0.57(-0.89%)
Jul 15, 2011 62.97 64.11 62.85 63.95 11,158,430 +1.50(+2.41%)
Jul 14, 2011 63.40 63.69 62.33 62.45 9,499,973 -0.79(-1.24%)
Jul 13, 2011 63.05 64.43 62.90 63.24 9,791,549 +0.12(+0.18%)
Jul 12, 2011 63.52 63.94 63.00 63.12 11,639,415 -0.89(-1.40%)
Jul 11, 2011 64.06 64.62 63.57 64.01 8,532,681 -1.37(-2.10%)
Jul 08, 2011 64.24 65.63 64.12 65.39 8,820,051 -0.32(-0.49%)
Jul 07, 2011 65.41 66.06 64.91 65.71 11,474,757 +0.94(+1.45%)
Jul 06, 2011 64.33 64.89 63.85 64.77 9,449,771 +0.55(+0.86%)
Jul 05, 2011 63.50 64.49 63.34 64.22 8,461,731 +0.55(+0.86%)
Jul 01, 2011 62.43 63.77 61.96 63.67 10,042,837 +0.87(+1.39%)
Jun 30, 2011 62.14 63.08 62.14 62.80 11,928,882 +0.87(+1.40%)
Jun 29, 2011 61.65 62.80 61.05 61.93 13,166,882 +0.62(+1.02%)
Jun 28, 2011 59.22 61.50 59.14 61.31 15,317,616 +2.70(+4.60%)
Jun 27, 2011 58.37 59.07 57.82 58.61 11,573,041 -0.20(-0.35%)
Jun 24, 2011 60.41 60.47 58.61 58.82 13,700,356 -1.56(-2.59%)
Jun 23, 2011 58.90 60.48 58.33 60.38 14,296,544 -0.37(-0.61%)
Jun 22, 2011 60.39 61.63 60.25 60.75 8,261,014 +0.06(+0.10%)
Jun 21, 2011 59.95 61.19 59.88 60.69 8,909,617 +1.00(+1.67%)
Jun 20, 2011 59.60 60.13 59.55 59.70 8,852,787 +0.25(+0.42%)
Jun 17, 2011 60.28 60.28 59.11 59.45 10,927,333 -0.33(-0.56%)
Jun 16, 2011 60.15 60.63 59.16 59.78 11,652,141 -0.30(-0.50%)
Jun 15, 2011 60.72 61.96 59.63 60.08 11,963,025 -1.34(-2.18%)
Jun 14, 2011 61.24 61.89 61.02 61.42 10,285,965 +1.31(+2.18%)
Jun 13, 2011 60.89 61.41 59.35 60.11 9,703,688 -0.70(-1.15%)
Jun 10, 2011 61.93 62.16 60.74 60.81 10,094,693 -1.58(-2.54%)
Jun 09, 2011 61.19 62.89 61.13 62.39 11,970,243 +1.53(+2.52%)
Jun 08, 2011 60.26 61.48 60.25 60.86 10,280,123 +0.62(+1.03%)
Jun 07, 2011 61.21 61.48 60.21 60.24 8,238,869 -0.13(-0.22%)
Jun 06, 2011 61.94 62.13 60.19 60.37 10,257,206 -1.44(-2.33%)
Jun 03, 2011 60.23 62.62 60.09 61.81 11,480,171 +1.46(+2.42%)
May 24, 2011 60.02 61.25 60.02 60.35 12,499,368 +0.87(+1.46%)
May 23, 2011 59.32 59.73 58.97 59.48 8,717,716 -1.03(-1.70%)
May 20, 2011 60.39 61.10 59.64 60.51 11,378,664 -0.06(-0.10%)
May 19, 2011 60.98 61.31 60.04 60.57 10,647,325 -0.12(-0.20%)
May 18, 2011 59.78 61.17 59.60 60.69 11,874,884 +1.22(+2.06%)
May 17, 2011 58.99 59.90 58.59 59.47 16,269,887 -0.09(-0.16%)
May 16, 2011 59.57 60.62 59.31 59.56 13,244,478 -0.38(-0.63%)
May 13, 2011 60.64 61.05 59.22 59.94 14,141,760 -0.59(-0.97%)
May 12, 2011 59.56 60.92 58.94 60.52 18,555,100 +0.92(+1.54%)
May 11, 2011 61.07 61.07 58.57 59.60 17,510,078 -1.62(-2.65%)
May 10, 2011 60.89 61.77 60.49 61.23 10,067,608 +0.65(+1.08%)
May 09, 2011 60.44 60.89 59.91 60.57 11,965,932 +0.67(+1.13%)
May 06, 2011 60.94 61.69 59.39 59.90 14,816,290 -0.13(-0.22%)
May 05, 2011 60.15 61.89 59.23 60.03 18,432,702 -1.41(-2.30%)
May 04, 2011 62.24 62.24 60.73 61.44 11,929,995 -0.77(-1.23%)
May 03, 2011 63.20 63.72 61.73 62.21 11,520,733 -1.41(-2.21%)
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.