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 (%)
Sep 30, 2016 62.45 63.37 62.26 63.09 8,069,678 +1.02(+1.64%)
Sep 29, 2016 62.67 63.36 62.07 62.07 12,288,860 -0.51(-0.82%)
Sep 28, 2016 60.64 62.66 60.23 62.59 11,663,418 +2.15(+3.56%)
Sep 27, 2016 60.27 60.54 59.63 60.44 8,047,972 -0.20(-0.33%)
Sep 26, 2016 61.08 61.46 60.56 60.64 6,854,478 -0.27(-0.45%)
Sep 23, 2016 61.53 61.82 60.63 60.91 8,534,985 -0.87(-1.42%)
Sep 22, 2016 61.94 62.29 61.70 61.78 7,029,115 +0.36(+0.59%)
Sep 21, 2016 60.97 61.54 60.86 61.42 8,914,417 +0.95(+1.58%)
Sep 20, 2016 61.04 61.13 60.47 60.47 8,503,052 -0.47(-0.78%)
Sep 19, 2016 61.65 62.10 60.92 60.94 7,385,200 -0.30(-0.48%)
Sep 16, 2016 61.05 61.86 60.91 61.24 9,028,318 -0.38(-0.61%)
Sep 15, 2016 61.10 61.90 61.05 61.61 6,493,248 +0.34(+0.56%)
Sep 14, 2016 61.69 62.50 61.11 61.27 6,469,626 -0.57(-0.92%)
Sep 13, 2016 62.56 62.66 61.68 61.84 9,325,831 -1.38(-2.18%)
Sep 12, 2016 62.42 63.60 61.86 63.22 7,906,124 +0.99(+1.60%)
Sep 09, 2016 63.19 63.56 62.22 62.22 9,506,181 -1.46(-2.29%)
Sep 08, 2016 63.37 63.99 62.76 63.68 6,039,502 +0.62(+0.98%)
Sep 07, 2016 63.24 63.42 62.96 63.07 4,949,297 -0.14(-0.22%)
Sep 06, 2016 63.11 63.34 62.78 63.20 6,931,428 +0.18(+0.29%)
Sep 02, 2016 63.58 63.02 63.02 63.02 6,122,714 +0.07(+0.11%)
Sep 01, 2016 62.53 63.08 62.37 62.95 8,410,975 -0.03(-0.05%)
Aug 31, 2016 63.90 64.05 62.68 62.98 10,418,924 -1.31(-2.03%)
Aug 30, 2016 65.11 65.29 64.17 64.29 9,876,595 -0.40(-0.62%)
Aug 29, 2016 64.26 64.97 64.26 64.68 4,213,575 +0.19(+0.30%)
Aug 26, 2016 64.80 65.39 64.15 64.49 5,689,176 -0.35(-0.54%)
Aug 25, 2016 64.88 65.15 64.60 64.84 4,725,394 +0.01(+0.01%)
Aug 24, 2016 64.96 65.23 64.66 64.84 5,597,788 -0.33(-0.51%)
Aug 23, 2016 65.51 65.69 65.00 65.17 5,611,795 -0.24(-0.37%)
Aug 22, 2016 65.89 65.94 65.06 65.41 6,386,904 -1.00(-1.51%)
Aug 19, 2016 66.57 66.70 65.94 66.41 6,504,862 -0.44(-0.66%)
Aug 18, 2016 65.75 66.94 65.66 66.85 6,856,262 +1.32(+2.01%)
Aug 17, 2016 65.05 65.57 64.75 65.54 4,897,768 +0.23(+0.35%)
Aug 16, 2016 65.31 65.67 64.93 65.31 4,496,247 -0.10(-0.15%)
Aug 15, 2016 65.17 65.47 64.64 65.40 5,037,620 +0.67(+1.03%)
Aug 12, 2016 65.21 65.44 64.52 64.73 4,895,170 -0.24(-0.37%)
Aug 11, 2016 64.68 65.70 64.55 64.97 5,501,100 +0.52(+0.80%)
Aug 10, 2016 65.39 65.64 64.29 64.45 4,845,880 -0.78(-1.20%)
Aug 09, 2016 66.19 66.20 64.96 65.23 5,197,893 -0.53(-0.81%)
Aug 08, 2016 65.08 66.16 65.03 65.77 7,794,716 +1.04(+1.60%)
Aug 05, 2016 64.27 64.91 63.79 64.73 8,578,353 +0.65(+1.01%)
Aug 04, 2016 63.46 64.10 63.07 64.09 10,264,107 +0.61(+0.97%)
Aug 03, 2016 62.75 63.49 62.40 63.47 6,794,080 +0.58(+0.93%)
Aug 02, 2016 62.83 62.91 62.11 62.89 8,339,639 +0.34(+0.55%)
Aug 01, 2016 63.61 63.68 62.24 62.55 10,282,817 -1.64(-2.56%)
Jul 29, 2016 62.36 64.27 62.27 64.19 7,777,998 +1.17(+1.86%)
Jul 28, 2016 63.59 64.18 62.66 63.02 6,983,612 -0.66(-1.04%)
Jul 27, 2016 64.32 64.55 63.50 63.68 10,555,945 -0.57(-0.89%)
Jul 26, 2016 63.70 64.26 62.94 64.25 14,657,912 -0.09(-0.14%)
Jul 25, 2016 64.81 64.97 63.86 64.34 14,078,593 -0.72(-1.10%)
Jul 22, 2016 63.79 65.06 62.87 65.06 12,578,484 +1.27(+1.99%)
Jul 21, 2016 64.18 64.86 63.50 63.79 7,803,171 -0.46(-0.72%)
Jul 20, 2016 63.32 64.44 62.87 64.25 7,448,450 +0.63(+0.99%)
Jul 19, 2016 63.45 64.01 63.38 63.62 7,251,283 +0.09(+0.14%)
Jul 18, 2016 62.83 63.54 62.56 63.54 5,436,111 +0.28(+0.44%)
Jul 15, 2016 63.63 63.74 63.00 63.26 5,925,020 +0.20(+0.32%)
Jul 14, 2016 63.59 63.70 62.97 63.06 4,788,743 +0.18(+0.28%)
Jul 13, 2016 63.50 63.88 62.43 62.88 6,684,270 -0.61(-0.97%)
Jul 12, 2016 63.09 63.90 62.73 63.50 7,973,344 +1.30(+2.09%)
Jul 11, 2016 62.98 63.15 62.15 62.20 5,899,222 -0.57(-0.91%)
Jul 08, 2016 62.44 62.95 61.94 62.77 5,290,253 +0.83(+1.34%)
Jul 07, 2016 62.42 63.15 61.39 61.94 6,174,757 -0.29(-0.46%)
Jul 06, 2016 61.73 62.27 61.25 62.23 5,723,624 +0.34(+0.55%)
Jul 05, 2016 62.76 62.95 61.29 61.89 7,094,555 -1.51(-2.38%)
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.