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 (%)
Aug 31, 2016 63.89 64.04 62.68 62.98 10,419,399 -1.31(-2.03%)
Aug 30, 2016 65.10 65.29 64.16 64.28 9,877,044 -0.40(-0.62%)
Aug 29, 2016 64.26 64.97 64.26 64.68 4,213,767 +0.19(+0.30%)
Aug 26, 2016 64.79 65.39 64.15 64.49 5,689,435 -0.35(-0.54%)
Aug 25, 2016 64.88 65.15 64.59 64.84 4,725,609 +0.01(+0.01%)
Aug 24, 2016 64.95 65.22 64.65 64.83 5,598,043 -0.33(-0.51%)
Aug 23, 2016 65.50 65.69 65.00 65.17 5,612,050 -0.24(-0.37%)
Aug 22, 2016 65.89 65.93 65.06 65.41 6,387,195 -1.00(-1.51%)
Aug 19, 2016 66.57 66.70 65.94 66.41 6,505,158 -0.44(-0.66%)
Aug 18, 2016 65.75 66.94 65.65 66.85 6,856,574 +1.32(+2.01%)
Aug 17, 2016 65.05 65.57 64.75 65.53 4,897,991 +0.23(+0.35%)
Aug 16, 2016 65.31 65.67 64.93 65.30 4,496,452 -0.10(-0.15%)
Aug 15, 2016 65.17 65.47 64.64 65.40 5,037,849 +0.67(+1.03%)
Aug 12, 2016 65.21 65.44 64.51 64.73 4,895,393 -0.24(-0.37%)
Aug 11, 2016 64.68 65.69 64.55 64.97 5,501,351 +0.52(+0.80%)
Aug 10, 2016 65.39 65.64 64.28 64.45 4,846,101 -0.78(-1.20%)
Aug 09, 2016 66.19 66.20 64.95 65.23 5,198,130 -0.53(-0.81%)
Aug 08, 2016 65.08 66.15 65.02 65.77 7,795,070 +1.04(+1.60%)
Aug 05, 2016 64.27 64.90 63.79 64.73 8,578,743 +0.65(+1.01%)
Aug 04, 2016 63.45 64.10 63.06 64.08 10,264,575 +0.61(+0.97%)
Aug 03, 2016 62.74 63.49 62.39 63.47 6,794,389 +0.58(+0.93%)
Aug 02, 2016 62.82 62.91 62.11 62.89 8,340,019 +0.34(+0.55%)
Aug 01, 2016 63.61 63.68 62.24 62.55 10,283,285 -1.64(-2.56%)
Jul 29, 2016 62.36 64.27 62.27 64.19 7,778,352 +1.17(+1.86%)
Jul 28, 2016 63.59 64.18 62.66 63.02 6,983,930 -0.66(-1.04%)
Jul 27, 2016 64.31 64.55 63.50 63.68 10,556,425 -0.57(-0.89%)
Jul 26, 2016 63.69 64.25 62.94 64.25 14,658,580 -0.09(-0.14%)
Jul 25, 2016 64.81 64.97 63.85 64.34 14,079,234 -0.72(-1.10%)
Jul 22, 2016 63.79 65.06 62.87 65.06 12,579,057 +1.27(+1.99%)
Jul 21, 2016 64.18 64.86 63.50 63.79 7,803,527 -0.46(-0.72%)
Jul 20, 2016 63.32 64.43 62.87 64.25 7,448,789 +0.63(+0.99%)
Jul 19, 2016 63.45 64.01 63.38 63.62 7,251,614 +0.09(+0.14%)
Jul 18, 2016 62.82 63.54 62.56 63.53 5,436,359 +0.28(+0.44%)
Jul 15, 2016 63.63 63.74 63.00 63.25 5,925,289 +0.20(+0.32%)
Jul 14, 2016 63.59 63.70 62.96 63.06 4,788,961 +0.18(+0.28%)
Jul 13, 2016 63.49 63.88 62.43 62.88 6,684,574 -0.61(-0.97%)
Jul 12, 2016 63.09 63.90 62.73 63.49 7,973,708 +1.30(+2.09%)
Jul 11, 2016 62.98 63.14 62.15 62.19 5,899,490 -0.57(-0.91%)
Jul 08, 2016 62.43 62.95 61.94 62.77 5,290,494 +0.83(+1.34%)
Jul 07, 2016 62.42 63.15 61.39 61.94 6,175,038 -0.29(-0.46%)
Jul 06, 2016 61.72 62.27 61.25 62.23 5,723,885 +0.34(+0.55%)
Jul 05, 2016 62.76 62.94 61.29 61.88 7,094,878 -1.51(-2.38%)
Jul 01, 2016 63.09 63.39 63.39 63.39 5,080,674 +0.35(+0.56%)
Jun 30, 2016 62.15 63.09 62.06 63.04 6,198,607 +1.00(+1.61%)
Jun 29, 2016 61.80 62.89 61.70 62.04 7,344,230 +0.96(+1.57%)
Jun 28, 2016 60.55 61.17 60.20 61.09 6,968,932 +1.24(+2.08%)
Jun 27, 2016 60.11 60.34 59.41 59.84 8,918,538 -1.27(-2.07%)
Jun 24, 2016 61.09 61.99 60.77 61.11 11,994,430 -2.34(-3.68%)
Jun 23, 2016 62.97 63.45 62.73 63.45 5,939,122 +1.05(+1.69%)
Jun 22, 2016 62.98 63.09 62.34 62.39 6,615,400 -0.20(-0.32%)
Jun 21, 2016 61.78 62.95 61.52 62.59 7,068,593 +0.74(+1.20%)
Jun 20, 2016 62.88 63.06 61.80 61.85 6,594,957 +0.07(+0.12%)
Jun 17, 2016 61.29 62.01 60.76 61.78 8,259,231 +0.92(+1.52%)
Jun 16, 2016 60.70 60.97 59.72 60.85 7,568,250 -0.41(-0.66%)
Jun 15, 2016 61.52 62.09 61.17 61.26 6,754,950 -0.49(-0.79%)
Jun 14, 2016 61.52 62.09 61.08 61.75 6,726,212 -0.14(-0.23%)
Jun 13, 2016 62.19 62.93 61.84 61.89 6,417,005 -0.71(-1.13%)
Jun 10, 2016 62.73 63.37 62.39 62.60 7,006,249 -1.14(-1.79%)
Jun 09, 2016 63.35 63.87 63.22 63.74 6,310,207 -0.68(-1.05%)
Jun 08, 2016 64.35 64.90 63.78 64.42 8,755,922 +0.57(+0.89%)
Jun 07, 2016 63.33 64.07 63.20 63.85 10,721,108 +0.81(+1.28%)
Jun 06, 2016 61.03 63.20 60.76 63.05 10,059,057 +2.76(+4.57%)
Jun 03, 2016 60.34 60.66 59.68 60.29 5,447,042 +0.14(+0.24%)
Jun 02, 2016 60.16 60.35 59.48 60.15 6,054,964 -0.33(-0.54%)
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.