Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 65.91 66.20 63.58 65.64 24,715,328 -5.24(-7.39%)
Nov 26, 2014 72.43 70.88 70.88 70.88 12,939,700 -1.83(-2.51%)
Nov 25, 2014 75.47 75.63 72.59 72.71 14,017,173 -2.48(-3.30%)
Nov 24, 2014 75.39 75.77 74.82 75.19 13,518,614 +0.44(+0.59%)
Nov 21, 2014 74.91 75.42 73.93 74.75 12,168,846 +1.32(+1.80%)
Nov 20, 2014 72.56 73.51 72.30 73.43 10,734,876 +0.87(+1.20%)
Nov 19, 2014 72.65 73.13 71.74 72.56 8,580,440 -0.21(-0.29%)
Nov 18, 2014 73.83 73.83 72.52 72.77 7,818,587 -0.27(-0.37%)
Nov 17, 2014 72.75 73.70 72.51 73.04 11,128,868 +0.24(+0.33%)
Nov 14, 2014 73.52 73.97 72.11 72.80 15,482,933 +0.36(+0.50%)
Nov 13, 2014 73.79 74.44 70.81 72.44 23,719,872 -1.97(-2.65%)
Nov 12, 2014 74.66 76.14 74.27 74.41 8,750,596 -0.71(-0.95%)
Nov 11, 2014 75.13 75.22 73.89 75.12 8,002,064 +0.05(+0.07%)
Nov 10, 2014 75.95 76.79 74.98 75.07 10,432,386 -0.34(-0.45%)
Nov 07, 2014 74.38 76.32 74.29 75.40 10,246,916 +1.34(+1.80%)
Nov 06, 2014 72.94 74.14 71.87 74.07 12,448,598 +0.26(+0.35%)
Nov 05, 2014 72.23 74.20 71.91 73.81 9,745,239 +1.89(+2.63%)
Nov 04, 2014 72.95 72.95 71.36 71.91 12,528,051 -1.80(-2.45%)
Nov 03, 2014 74.86 75.75 73.44 73.72 10,124,697 -1.63(-2.17%)
Oct 31, 2014 73.93 75.46 73.73 75.35 10,863,875 +0.79(+1.07%)
Oct 30, 2014 73.99 74.78 73.34 74.56 6,682,991 +0.16(+0.22%)
Oct 29, 2014 74.75 75.17 73.66 74.40 9,663,289 +0.69(+0.93%)
Oct 28, 2014 71.97 73.89 71.44 73.71 10,898,124 +2.28(+3.20%)
Oct 27, 2014 72.79 74.27 70.61 71.43 19,972,822 -2.84(-3.83%)
Oct 24, 2014 75.00 75.00 73.53 74.27 9,806,289 -0.78(-1.04%)
Oct 23, 2014 75.01 75.92 74.14 75.05 10,170,629 +1.73(+2.36%)
Oct 22, 2014 74.98 75.35 73.27 73.31 10,892,792 -1.34(-1.80%)
Oct 21, 2014 74.05 74.66 73.07 74.66 12,026,792 +2.41(+3.33%)
Oct 20, 2014 72.19 72.51 71.74 72.25 10,749,566 +0.48(+0.67%)
Oct 17, 2014 74.32 75.18 71.09 71.77 23,500,746 +2.54(+3.67%)
Oct 16, 2014 66.25 69.67 65.68 69.23 20,192,610 +1.09(+1.60%)
Oct 15, 2014 67.13 68.57 65.83 68.13 23,967,074 +0.19(+0.28%)
Oct 14, 2014 69.58 70.66 67.37 67.94 19,342,232 -1.50(-2.17%)
Oct 13, 2014 70.90 71.97 69.30 69.45 18,285,696 -1.63(-2.30%)
Oct 10, 2014 71.87 72.20 70.36 71.08 18,292,472 -1.41(-1.95%)
Oct 09, 2014 74.82 74.82 72.33 72.49 19,438,408 -2.69(-3.58%)
Oct 08, 2014 74.62 75.25 73.13 75.18 13,775,622 +0.16(+0.21%)
Oct 07, 2014 74.98 76.51 74.50 75.02 12,543,254 -0.25(-0.33%)
Oct 06, 2014 75.14 76.24 74.56 75.27 7,938,336 +0.50(+0.67%)
Oct 03, 2014 75.03 75.19 73.74 74.77 8,913,032 +0.09(+0.12%)
Oct 02, 2014 74.95 75.19 73.93 74.68 14,224,755 -0.82(-1.08%)
Oct 01, 2014 77.45 78.21 75.14 75.50 11,365,550 -2.17(-2.79%)
Sep 30, 2014 79.15 79.72 77.38 77.67 10,583,329 -1.21(-1.54%)
Sep 29, 2014 78.09 79.15 77.61 78.88 9,221,606 -0.14(-0.17%)
Sep 26, 2014 77.41 79.14 77.02 79.02 8,319,327 +1.87(+2.43%)
Sep 25, 2014 78.96 78.99 76.66 77.15 9,636,568 -0.81(-1.04%)
Sep 24, 2014 78.06 78.50 76.60 77.96 8,829,558 -0.02(-0.02%)
Sep 23, 2014 77.76 78.72 77.33 77.97 6,511,708 +0.28(+0.36%)
Sep 22, 2014 78.85 78.85 77.32 77.69 7,392,145 -1.14(-1.44%)
Sep 19, 2014 79.86 80.33 78.83 78.83 12,470,579 -0.96(-1.21%)
Sep 18, 2014 79.26 80.15 78.91 79.79 8,533,581 +0.89(+1.12%)
Sep 17, 2014 80.51 80.82 78.74 78.90 10,726,110 -1.26(-1.57%)
Sep 16, 2014 78.57 80.84 78.56 80.16 8,741,673 +1.46(+1.85%)
Sep 15, 2014 77.92 79.12 77.83 78.70 7,515,835 +0.63(+0.81%)
Sep 12, 2014 79.22 79.49 77.97 78.07 9,672,410 -1.70(-2.13%)
Sep 11, 2014 78.83 80.12 78.67 79.77 7,624,450 +0.14(+0.17%)
Sep 10, 2014 79.48 79.76 78.47 79.64 7,479,862 +0.23(+0.29%)
Sep 09, 2014 79.94 80.51 78.86 79.41 8,145,822 -0.40(-0.50%)
Sep 08, 2014 80.90 80.95 79.25 79.80 9,174,404 -1.73(-2.13%)
Sep 05, 2014 80.98 81.56 80.24 81.54 7,824,238 +0.86(+1.06%)
Sep 04, 2014 82.67 82.69 80.26 80.68 9,703,136 -1.93(-2.34%)
Sep 03, 2014 82.53 83.96 82.57 82.61 6,021,576 +0.08(+0.10%)
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.