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 (%)
May 31, 2013 55.49 55.58 54.47 54.48 10,591,155 -1.33(-2.38%)
May 30, 2013 55.63 56.10 55.16 55.80 7,704,730 -0.13(-0.23%)
May 29, 2013 55.81 56.19 55.41 55.93 6,555,280 -0.31(-0.56%)
May 28, 2013 56.60 56.83 56.13 56.24 8,981,425 +0.55(+0.99%)
May 24, 2013 55.70 55.86 54.95 55.69 8,890,702 -0.54(-0.96%)
May 23, 2013 55.53 56.28 55.07 56.23 8,999,010 -0.15(-0.26%)
May 22, 2013 57.40 58.03 56.03 56.38 12,383,704 -1.12(-1.95%)
May 21, 2013 57.73 58.06 57.19 57.50 8,492,476 -0.25(-0.44%)
May 20, 2013 56.36 57.80 56.26 57.75 13,325,998 +1.25(+2.22%)
May 17, 2013 56.62 56.82 55.86 56.50 12,782,475 +0.35(+0.62%)
May 16, 2013 56.51 56.82 56.00 56.15 8,313,762 -0.31(-0.54%)
May 15, 2013 56.39 56.86 55.92 56.45 12,633,488 -1.01(-1.77%)
May 13, 2013 57.24 57.74 57.14 57.47 10,866,916 +0.16(+0.29%)
May 10, 2013 57.39 57.47 56.57 57.30 8,488,419 -0.32(-0.56%)
May 09, 2013 57.80 57.93 57.24 57.62 5,875,238 -0.25(-0.44%)
May 08, 2013 57.34 57.95 57.09 57.88 6,404,085 +0.52(+0.91%)
May 07, 2013 57.13 57.77 57.00 57.36 7,863,758 +0.54(+0.96%)
May 06, 2013 56.48 57.01 56.30 56.81 6,034,935 +0.33(+0.58%)
May 03, 2013 55.98 56.69 55.39 56.48 8,827,149 +1.10(+1.98%)
May 02, 2013 55.07 55.63 54.80 55.39 6,222,714 +0.34(+0.62%)
May 01, 2013 55.15 55.33 54.71 55.04 8,829,621 -0.48(-0.86%)
Apr 30, 2013 55.33 55.66 54.71 55.52 9,911,383 +0.30(+0.54%)
Apr 29, 2013 54.87 55.41 54.41 55.22 6,987,434 +0.51(+0.94%)
Apr 26, 2013 54.69 55.03 54.69 54.71 7,065,939 -0.07(-0.14%)
Apr 25, 2013 54.64 55.25 54.31 54.78 9,867,024 +0.20(+0.37%)
Apr 24, 2013 54.01 54.98 53.75 54.58 11,785,200 +0.92(+1.71%)
Apr 23, 2013 53.44 53.70 52.84 53.66 9,548,389 +0.53(+1.00%)
Apr 22, 2013 52.97 53.39 52.04 53.13 12,276,151 +0.95(+1.83%)
Apr 19, 2013 54.98 54.98 51.53 52.18 18,732,256 -0.78(-1.48%)
Apr 18, 2013 53.26 53.45 52.36 52.96 11,053,598 +0.02(+0.04%)
Apr 17, 2013 54.00 54.00 52.37 52.94 13,763,000 -1.73(-3.17%)
Apr 16, 2013 54.28 54.78 53.53 54.67 10,446,568 +1.04(+1.95%)
Apr 15, 2013 55.66 55.66 53.41 53.63 15,465,830 -2.81(-4.98%)
Apr 12, 2013 57.15 57.25 55.86 56.44 9,162,955 -1.10(-1.92%)
Apr 11, 2013 57.58 57.86 57.08 57.54 6,833,995 +0.11(+0.19%)
Apr 10, 2013 56.30 57.66 56.28 57.43 9,663,504 +1.16(+2.07%)
Apr 09, 2013 56.03 56.53 55.60 56.27 5,426,814 +0.35(+0.63%)
Apr 08, 2013 55.42 56.02 55.27 55.92 5,193,574 +0.45(+0.82%)
Apr 05, 2013 54.52 55.57 54.23 55.46 6,473,869 +0.31(+0.55%)
Apr 04, 2013 55.13 55.44 54.76 55.16 7,315,860 -0.05(-0.09%)
Apr 03, 2013 55.81 56.06 54.83 55.21 12,190,156 -0.60(-1.07%)
Apr 02, 2013 55.56 56.11 55.21 55.80 9,783,337 +0.59(+1.07%)
Apr 01, 2013 56.01 56.12 54.72 55.22 7,422,067 -0.65(-1.16%)
Mar 28, 2013 55.92 56.42 55.57 55.86 9,746,000 -0.16(-0.28%)
Mar 27, 2013 55.12 56.15 54.86 56.02 7,551,644 +0.51(+0.91%)
Mar 26, 2013 55.51 55.59 55.07 55.51 8,289,814 +0.42(+0.76%)
Mar 25, 2013 55.74 55.91 54.72 55.10 7,989,856 -0.38(-0.69%)
Mar 22, 2013 55.08 55.49 54.87 55.48 8,583,115 +0.69(+1.27%)
Mar 21, 2013 54.69 55.21 54.64 54.78 8,973,695 -0.26(-0.47%)
Mar 20, 2013 55.33 55.39 54.76 55.04 11,975,829 -0.14(-0.26%)
Mar 19, 2013 57.16 57.16 54.46 55.19 19,293,646 -1.76(-3.09%)
Mar 18, 2013 57.68 58.03 56.77 56.95 12,526,049 -2.28(-3.85%)
Mar 15, 2013 58.54 59.48 58.54 59.23 10,823,032 +0.48(+0.83%)
Mar 14, 2013 58.06 58.88 57.87 58.74 7,553,585 +1.01(+1.76%)
Mar 13, 2013 57.97 58.06 57.62 57.73 5,019,749 -0.04(-0.06%)
Mar 12, 2013 58.17 58.46 57.45 57.77 7,432,454 -0.25(-0.44%)
Mar 11, 2013 57.86 58.08 57.53 58.02 5,869,533 -0.13(-0.23%)
Mar 08, 2013 58.20 58.51 57.62 58.15 5,250,372 +0.10(+0.18%)
Mar 07, 2013 57.59 58.18 57.51 58.05 4,854,535 +0.49(+0.86%)
Mar 06, 2013 57.84 58.01 57.03 57.56 6,232,069 +0.16(+0.27%)
Mar 05, 2013 57.62 57.89 56.90 57.40 12,008,859 +0.34(+0.59%)
Mar 04, 2013 57.80 57.88 56.48 57.07 6,805,599 -0.85(-1.47%)
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.