Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.08 50.61 49.75 50.37 17,432,720 +0.08(+0.16%)
Oct 28, 2010 50.15 50.43 49.39 50.29 19,707,764 +0.39(+0.78%)
Oct 27, 2010 49.18 49.98 48.72 49.90 10,910,059 +0.51(+1.04%)
Oct 25, 2010 49.39 50.38 49.36 49.39 17,813,524 +0.55(+1.12%)
Oct 22, 2010 47.61 49.15 47.57 48.84 20,609,984 +2.49(+5.38%)
Oct 21, 2010 46.48 46.81 45.76 46.35 14,345,895 +0.01(+0.03%)
Oct 20, 2010 45.72 46.66 45.48 46.33 12,004,776 +0.59(+1.29%)
Oct 19, 2010 45.85 46.04 44.94 45.74 18,960,670 -0.75(-1.61%)
Oct 18, 2010 46.05 47.32 45.78 46.49 11,237,390 +0.01(+0.02%)
Oct 15, 2010 46.63 46.76 45.78 46.48 16,088,036 +0.17(+0.37%)
Oct 14, 2010 46.65 46.83 45.91 46.31 11,122,874 -0.26(-0.56%)
Oct 13, 2010 45.75 46.83 45.59 46.57 14,635,789 +1.41(+3.13%)
Oct 12, 2010 45.52 45.57 44.66 45.16 16,717,150 -0.61(-1.32%)
Oct 11, 2010 45.68 46.19 45.31 45.76 7,810,677 -0.04(-0.09%)
Oct 08, 2010 45.80 45.97 44.39 45.80 11,578,782 +0.41(+0.90%)
Oct 07, 2010 45.89 45.89 44.98 45.39 40,912 -0.10(-0.22%)
Oct 06, 2010 45.26 46.06 45.21 45.49 11,572,787 +0.12(+0.27%)
Oct 05, 2010 44.78 45.55 44.59 45.37 39,915 +1.27(+2.88%)
Oct 04, 2010 44.88 45.40 43.65 44.10 10,098,207 -0.89(-1.97%)
Oct 01, 2010 44.99 45.29 44.54 44.99 12,282,212 +0.59(+1.33%)
Sep 30, 2010 44.40 45.37 44.17 44.40 64,414 +0.07(+0.15%)
Sep 29, 2010 43.51 44.80 43.32 44.33 54,369 +0.89(+2.04%)
Sep 28, 2010 43.22 43.55 42.80 43.45 20,724 +0.31(+0.72%)
Sep 27, 2010 43.98 44.01 43.00 43.14 10,862,880 -0.56(-1.29%)
Sep 24, 2010 42.61 44.00 42.45 43.70 13,649,009 +1.82(+4.35%)
Sep 23, 2010 41.88 42.40 41.65 41.88 11,824,300 -0.63(-1.48%)
Sep 22, 2010 42.81 43.19 42.37 42.50 9,290,699 -0.22(-0.52%)
Sep 21, 2010 42.41 43.10 42.27 42.73 8,943 +0.59(+1.40%)
Sep 20, 2010 41.95 42.61 41.63 42.14 13,028,822 +0.27(+0.64%)
Sep 17, 2010 41.87 42.42 41.86 41.87 13,529,472 -0.06(-0.15%)
Sep 15, 2010 42.17 42.83 41.28 41.94 21,898,110 -0.48(-1.12%)
Sep 14, 2010 43.22 43.23 41.83 42.41 36,344 -0.94(-2.16%)
Sep 13, 2010 43.19 43.56 43.04 43.35 10,085,116 +0.61(+1.42%)
Sep 10, 2010 42.62 43.08 42.33 42.74 10,816,368 +0.56(+1.33%)
Sep 09, 2010 42.63 42.79 42.06 42.18 2,672 +0.14(+0.33%)
Sep 08, 2010 42.04 42.45 41.17 42.04 12,419,535 +0.87(+2.12%)
Sep 07, 2010 41.39 41.44 40.80 41.17 37,582 -0.17(-0.42%)
Sep 03, 2010 41.20 41.73 40.93 41.34 13,113,771 +0.68(+1.68%)
Sep 02, 2010 40.02 40.70 39.69 40.66 31,278 +0.89(+2.25%)
Sep 01, 2010 38.99 39.93 38.84 39.77 15,588,786 +1.33(+3.45%)
Aug 31, 2010 38.37 38.92 38.13 38.44 23,955 -0.62(-1.59%)
Aug 30, 2010 40.08 40.30 38.99 39.06 12,908,100 -0.74(-1.86%)
Aug 27, 2010 40.03 39.80 38.37 39.80 17,506,278 +0.57(+1.46%)
Aug 26, 2010 39.23 39.79 38.35 39.23 38,579 -0.04(-0.09%)
Aug 25, 2010 39.28 39.43 38.73 39.26 194,929 -0.06(-0.15%)
Aug 24, 2010 39.39 40.46 39.25 39.32 36,968 -0.75(-1.88%)
Aug 23, 2010 39.94 40.73 39.84 40.07 14,621,337 -0.46(-1.13%)
Aug 20, 2010 41.03 41.23 40.07 40.53 13,014,144 -0.98(-2.35%)
Aug 19, 2010 42.39 42.47 41.19 41.51 93,134 -0.98(-2.30%)
Aug 18, 2010 43.13 43.20 42.16 42.49 84,126 -0.81(-1.87%)
Aug 17, 2010 43.08 43.79 42.82 43.30 17,911 +0.67(+1.58%)
Aug 16, 2010 42.01 42.95 41.93 42.62 8,320,186 +0.44(+1.04%)
Aug 13, 2010 42.19 42.96 42.16 42.19 7,807,889 -0.35(-0.83%)
Aug 12, 2010 42.16 43.00 42.09 42.54 10,868,944 -0.57(-1.33%)
Aug 11, 2010 43.78 43.85 42.81 43.11 30,046 -1.39(-3.13%)
Aug 10, 2010 44.50 44.89 43.91 44.50 72,765 -0.38(-0.85%)
Aug 09, 2010 45.11 45.37 44.83 44.89 6,487,620 +0.13(+0.29%)
Aug 06, 2010 44.76 45.44 44.10 44.76 9,961,655 -0.66(-1.45%)
Aug 05, 2010 44.96 45.43 44.47 45.42 8,137,249 +0.24(+0.54%)
Aug 04, 2010 45.14 45.75 44.76 45.17 39,307 +0.04(+0.10%)
Aug 03, 2010 44.40 45.49 44.40 45.13 80,437 +0.09(+0.19%)
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.