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 (%)
Jul 31, 2014 83.39 83.65 82.14 82.48 9,932,584 -1.43(-1.70%)
Jul 30, 2014 84.87 85.21 83.60 83.91 7,557,022 -0.65(-0.76%)
Jul 29, 2014 85.38 85.69 84.56 84.56 5,236,896 -0.59(-0.69%)
Jul 28, 2014 85.18 85.43 84.39 85.14 6,322,156 +0.08(+0.10%)
Jul 25, 2014 85.80 85.91 84.98 85.06 7,671,156 -1.00(-1.17%)
Jul 24, 2014 85.46 86.21 85.40 86.07 6,242,854 +0.75(+0.88%)
Jul 23, 2014 86.44 86.44 85.18 85.31 6,226,351 -0.99(-1.15%)
Jul 22, 2014 86.55 86.86 86.19 86.30 5,484,676 +0.28(+0.33%)
Jul 21, 2014 85.52 86.73 85.50 86.02 5,816,510 +0.52(+0.61%)
Jul 18, 2014 86.37 86.48 84.29 85.50 11,904,257 -1.73(-1.99%)
Jul 17, 2014 88.01 88.01 86.75 87.24 7,022,905 -0.94(-1.07%)
Jul 16, 2014 87.51 88.20 86.99 88.18 6,968,843 +1.08(+1.24%)
Jul 15, 2014 87.09 88.08 86.41 87.10 8,505,489 -1.13(-1.28%)
Jul 14, 2014 87.37 88.32 87.31 88.23 6,775,795 +0.94(+1.08%)
Jul 11, 2014 87.75 87.86 86.85 87.28 6,349,928 -0.53(-0.61%)
Jul 10, 2014 88.15 88.56 87.36 87.82 6,717,825 -1.19(-1.33%)
Jul 09, 2014 89.24 89.28 88.38 89.00 8,895,719 +0.16(+0.18%)
Jul 08, 2014 89.07 89.30 88.46 88.84 8,461,817 -0.52(-0.58%)
Jul 07, 2014 89.29 89.51 88.81 89.36 6,422,658 -0.05(-0.06%)
Jul 03, 2014 89.60 89.41 89.41 89.41 4,696,641 -0.17(-0.20%)
Jul 02, 2014 89.78 89.98 89.18 89.59 5,673,122 -0.09(-0.10%)
Jul 01, 2014 90.02 90.37 89.30 89.68 8,726,397 -0.08(-0.08%)
Jun 30, 2014 89.41 89.89 89.06 89.76 8,580,248 +0.11(+0.13%)
Jun 27, 2014 88.23 89.64 87.70 89.64 10,291,540 +1.28(+1.45%)
Jun 26, 2014 87.45 89.46 87.28 88.36 18,692,482 +1.73(+1.99%)
Jun 25, 2014 81.31 87.09 81.31 86.64 23,049,570 +5.23(+6.42%)
Jun 24, 2014 82.83 83.33 81.26 81.41 7,565,543 -1.46(-1.76%)
Jun 23, 2014 83.17 83.27 82.50 82.87 5,629,825 +0.05(+0.06%)
Jun 20, 2014 82.22 83.52 82.07 82.82 11,644,642 +0.94(+1.14%)
Jun 19, 2014 81.54 82.18 81.25 81.88 7,743,905 +0.40(+0.49%)
Jun 18, 2014 80.73 81.55 80.24 81.48 8,037,383 +0.75(+0.92%)
Jun 17, 2014 81.17 81.57 80.67 80.74 5,677,895 -0.72(-0.89%)
Jun 16, 2014 82.03 82.09 81.14 81.46 5,372,196 -0.91(-1.11%)
Jun 13, 2014 81.35 82.39 80.68 82.37 6,245,140 +1.46(+1.81%)
Jun 12, 2014 81.30 82.25 80.77 80.91 7,684,290 -0.16(-0.20%)
Jun 11, 2014 80.86 81.43 80.66 81.07 4,204,000 +0.01(+0.01%)
Jun 10, 2014 80.82 81.58 80.76 81.07 5,446,962 +0.41(+0.51%)
Jun 06, 2014 79.49 80.66 79.25 80.66 8,155,200 +1.58(+2.00%)
Jun 05, 2014 78.87 79.22 78.50 79.07 5,329,566 +0.14(+0.18%)
Jun 04, 2014 78.78 78.99 78.31 78.93 6,321,142 -0.10(-0.13%)
Jun 03, 2014 79.09 79.11 78.32 79.03 4,600,871 -0.05(-0.06%)
Jun 02, 2014 79.19 79.66 78.54 79.07 4,925,285 +0.21(+0.26%)
May 30, 2014 78.60 79.00 78.23 78.87 6,124,225 +0.14(+0.17%)
May 29, 2014 77.58 78.93 77.55 78.73 6,310,914 +1.51(+1.95%)
May 28, 2014 77.62 77.71 76.58 77.22 4,828,181 -0.22(-0.28%)
May 27, 2014 77.25 77.58 76.94 77.44 4,828,677 +0.58(+0.76%)
May 23, 2014 77.02 76.86 76.86 76.86 5,887,788 -0.31(-0.40%)
May 22, 2014 76.90 77.28 76.72 77.17 3,302,512 +0.16(+0.21%)
May 21, 2014 76.44 77.12 76.42 77.00 5,425,204 +0.90(+1.19%)
May 20, 2014 75.83 76.50 75.78 76.10 5,150,266 +0.08(+0.10%)
May 19, 2014 75.33 76.14 75.24 76.02 5,403,204 +0.53(+0.70%)
May 16, 2014 75.20 75.68 74.67 75.49 6,549,839 +0.07(+0.09%)
May 15, 2014 76.08 76.08 74.55 75.43 8,698,277 -0.94(-1.23%)
May 14, 2014 76.00 76.74 76.00 76.37 6,772,812 +0.37(+0.49%)
May 13, 2014 76.02 76.43 75.62 75.99 5,945,163 -0.03(-0.04%)
May 12, 2014 76.30 76.39 75.75 76.02 5,362,453 +0.05(+0.07%)
May 09, 2014 76.01 76.20 75.56 75.97 6,146,946 -0.05(-0.06%)
May 08, 2014 77.20 77.41 75.93 76.02 5,771,309 -1.21(-1.57%)
May 07, 2014 76.77 77.38 76.42 77.23 5,376,003 +0.67(+0.87%)
May 06, 2014 76.60 76.94 76.27 76.56 6,005,490 -0.08(-0.10%)
May 05, 2014 76.30 77.07 76.18 76.64 4,099,500 +0.05(+0.07%)
May 02, 2014 76.86 77.11 76.34 76.59 5,898,316 +0.17(+0.23%)
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.