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 (%)
Sep 30, 2015 54.12 54.53 52.93 53.88 15,086,404 -0.10(-0.19%)
Sep 29, 2015 54.38 54.60 53.15 53.98 14,677,449 -0.21(-0.39%)
Sep 28, 2015 55.97 56.03 54.15 54.19 11,762,817 -2.76(-4.84%)
Sep 25, 2015 57.22 57.27 56.43 56.95 7,239,664 +0.16(+0.29%)
Sep 24, 2015 55.77 57.36 55.55 56.79 9,799,331 +0.59(+1.04%)
Sep 23, 2015 57.19 57.32 56.17 56.20 7,330,580 -0.49(-0.87%)
Sep 22, 2015 55.87 57.12 55.86 56.69 7,545,887 -0.23(-0.41%)
Sep 21, 2015 57.23 57.40 56.47 56.93 7,598,426 +0.26(+0.45%)
Sep 18, 2015 57.79 57.89 56.40 56.67 16,188,487 -2.16(-3.67%)
Sep 17, 2015 59.50 60.01 58.65 58.82 10,879,702 -0.67(-1.13%)
Sep 16, 2015 57.98 59.76 57.80 59.50 9,837,053 +2.01(+3.49%)
Sep 15, 2015 57.25 57.67 56.79 57.49 10,763,934 +0.59(+1.03%)
Sep 14, 2015 57.34 57.34 56.52 56.90 7,677,337 -0.67(-1.17%)
Sep 11, 2015 57.40 57.59 56.46 57.57 10,701,140 -0.29(-0.50%)
Sep 10, 2015 58.24 58.47 56.94 57.86 10,573,715 -0.26(-0.44%)
Sep 09, 2015 59.11 60.34 58.00 58.12 13,986,959 -0.89(-1.51%)
Sep 08, 2015 58.82 59.26 58.39 59.01 9,203,080 +0.42(+0.72%)
Sep 04, 2015 58.69 58.59 58.59 58.59 11,612,989 -0.98(-1.65%)
Sep 03, 2015 59.50 60.56 58.61 59.57 14,196,099 +0.66(+1.13%)
Sep 02, 2015 59.89 60.07 57.70 58.91 16,630,895 -0.01(-0.01%)
Sep 01, 2015 58.82 59.82 58.47 58.92 19,162,786 -1.52(-2.52%)
Aug 31, 2015 58.69 60.71 58.29 60.44 21,772,068 +1.41(+2.40%)
Aug 28, 2015 57.51 59.65 56.87 59.03 20,233,950 +1.72(+2.99%)
Aug 27, 2015 56.11 57.42 55.02 57.31 36,880,840 +2.92(+5.36%)
Aug 26, 2015 56.28 55.83 52.78 54.39 74,737,784 -1.89(-3.35%)
Aug 25, 2015 59.45 59.45 56.26 56.28 15,571,245 -1.05(-1.83%)
Aug 24, 2015 57.37 59.21 56.67 57.33 22,357,112 -2.82(-4.68%)
Aug 21, 2015 61.15 62.01 60.15 60.15 14,342,200 -1.51(-2.44%)
Aug 20, 2015 62.45 63.51 61.66 61.65 10,931,707 -0.95(-1.52%)
Aug 19, 2015 63.92 64.37 62.40 62.61 12,124,950 -1.92(-2.98%)
Aug 18, 2015 64.84 65.02 64.12 64.53 6,579,782 -0.27(-0.42%)
Aug 17, 2015 64.46 65.07 64.46 64.80 6,243,410 -0.28(-0.43%)
Aug 14, 2015 65.21 66.06 64.82 65.08 5,413,797 -0.18(-0.27%)
Aug 13, 2015 65.49 65.73 64.76 65.26 7,613,356 -0.57(-0.87%)
Aug 12, 2015 65.18 66.00 64.31 65.83 8,691,991 +0.36(+0.56%)
Aug 11, 2015 64.39 65.54 64.07 65.47 7,845,241 -0.06(-0.09%)
Aug 10, 2015 63.79 65.56 63.76 65.53 8,731,932 +1.70(+2.66%)
Aug 07, 2015 64.58 65.07 63.60 63.83 8,086,823 -1.04(-1.60%)
Aug 06, 2015 63.74 65.34 63.44 64.87 10,650,611 +0.85(+1.32%)
Aug 05, 2015 64.37 65.15 63.74 64.03 7,489,708 +0.18(+0.28%)
Aug 04, 2015 63.90 64.41 63.54 63.85 6,064,433 +0.15(+0.23%)
Aug 03, 2015 63.67 64.53 63.37 63.70 8,773,516 -0.57(-0.89%)
Jul 31, 2015 64.49 64.81 64.13 64.27 7,175,446 -0.54(-0.84%)
Jul 30, 2015 65.24 65.52 64.48 64.82 5,996,132 -0.29(-0.44%)
Jul 29, 2015 63.64 65.40 63.58 65.10 10,939,589 +1.08(+1.68%)
Jul 28, 2015 64.06 64.46 62.98 64.03 10,734,168 +0.57(+0.91%)
Jul 27, 2015 63.64 64.03 63.06 63.45 9,259,594 -0.88(-1.38%)
Jul 24, 2015 66.55 66.59 64.15 64.34 11,269,392 -2.42(-3.63%)
Jul 23, 2015 66.14 67.22 65.90 66.76 8,271,548 +0.59(+0.89%)
Jul 22, 2015 65.17 66.63 64.84 66.17 13,644,415 +0.75(+1.14%)
Jul 21, 2015 64.71 66.19 64.51 65.42 10,061,258 +0.61(+0.93%)
Jul 20, 2015 65.38 65.60 64.76 64.82 9,162,655 -0.15(-0.23%)
Jul 17, 2015 65.35 65.93 64.55 64.96 11,722,994 -0.14(-0.21%)
Jul 16, 2015 65.64 65.78 64.93 65.10 8,531,609 +0.20(+0.31%)
Jul 15, 2015 65.78 65.95 64.82 64.90 11,330,066 -1.29(-1.95%)
Jul 14, 2015 65.50 66.83 65.33 66.19 7,926,629 +0.78(+1.19%)
Jul 13, 2015 65.21 65.56 64.78 65.41 7,233,470 +0.26(+0.39%)
Jul 10, 2015 65.41 65.62 64.60 65.16 8,391,239 +0.32(+0.49%)
Jul 09, 2015 65.41 65.45 64.67 64.84 9,548,791 +0.49(+0.76%)
Jul 08, 2015 65.14 65.55 64.09 64.35 8,693,850 -0.99(-1.52%)
Jul 07, 2015 64.90 65.69 63.81 65.34 12,166,892 +0.55(+0.85%)
Jul 06, 2015 64.31 65.37 63.95 64.79 9,809,313 -0.40(-0.62%)
Jul 02, 2015 65.66 65.20 65.20 65.20 9,802,241 -0.23(-0.34%)
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.