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 (%)
Dec 31, 2015 54.55 54.85 54.85 54.85 6,703,483 +0.09(+0.16%)
Dec 30, 2015 54.58 55.46 54.56 54.76 7,305,695 -0.68(-1.23%)
Dec 29, 2015 56.36 56.50 54.96 55.44 8,883,776 +0.07(+0.13%)
Dec 28, 2015 54.67 55.40 54.28 55.37 8,414,838 -0.09(-0.16%)
Dec 24, 2015 55.75 55.46 55.46 55.46 3,775,549 -0.38(-0.68%)
Dec 23, 2015 55.52 55.86 55.03 55.84 9,865,826 +1.20(+2.19%)
Dec 22, 2015 53.80 54.86 53.60 54.64 10,111,536 +1.21(+2.27%)
Dec 21, 2015 53.03 53.74 52.80 53.43 9,995,824 +0.48(+0.91%)
Dec 18, 2015 54.29 54.39 52.94 52.95 19,270,264 -1.46(-2.69%)
Dec 17, 2015 55.92 56.20 54.37 54.41 10,526,853 -1.59(-2.84%)
Dec 16, 2015 56.22 56.85 55.65 56.00 10,001,253 -0.49(-0.86%)
Dec 15, 2015 55.83 56.72 55.48 56.49 13,367,542 +1.43(+2.60%)
Dec 14, 2015 54.56 55.46 54.34 55.06 14,395,545 +0.16(+0.29%)
Dec 11, 2015 56.21 55.64 54.82 54.90 12,000,283 -1.31(-2.32%)
Dec 10, 2015 56.45 57.58 56.14 56.21 9,154,767 -0.50(-0.89%)
Dec 09, 2015 56.69 58.16 56.16 56.71 11,840,203 +0.49(+0.87%)
Dec 08, 2015 56.00 57.39 54.89 56.22 10,561,753 -1.02(-1.79%)
Dec 07, 2015 57.13 57.62 56.67 57.24 13,433,218 -1.50(-2.56%)
Dec 04, 2015 58.05 59.02 57.53 58.75 10,943,758 -0.08(-0.13%)
Dec 03, 2015 60.12 60.25 58.30 58.82 10,546,225 -0.79(-1.32%)
Dec 02, 2015 60.85 61.49 59.46 59.61 12,201,490 -1.86(-3.02%)
Dec 01, 2015 60.40 61.51 60.15 61.47 10,393,190 +0.80(+1.32%)
Nov 30, 2015 60.62 61.23 60.41 60.66 10,142,657 +0.25(+0.42%)
Nov 27, 2015 59.99 60.55 59.72 60.41 4,028,654 -0.16(-0.26%)
Nov 25, 2015 60.49 60.57 60.57 60.57 5,190,989 -0.51(-0.83%)
Nov 24, 2015 60.55 61.70 60.19 61.08 8,909,330 +0.75(+1.24%)
Nov 23, 2015 59.91 60.48 59.62 60.33 7,500,269 +0.05(+0.09%)
Nov 20, 2015 60.87 61.04 59.55 60.27 10,855,260 -0.60(-0.99%)
Nov 19, 2015 60.73 61.48 60.65 60.87 8,543,561 -0.49(-0.80%)
Nov 18, 2015 60.16 61.47 59.97 61.37 8,902,574 +1.41(+2.36%)
Nov 17, 2015 60.97 61.20 59.89 59.95 7,140,082 -1.24(-2.03%)
Nov 16, 2015 59.59 61.33 59.19 61.19 8,489,745 +1.71(+2.88%)
Nov 13, 2015 59.57 60.19 59.15 59.48 9,358,718 -0.36(-0.60%)
Nov 12, 2015 59.65 60.77 59.30 59.84 10,418,654 -0.80(-1.33%)
Nov 11, 2015 61.31 61.40 59.97 60.65 7,133,895 -0.89(-1.45%)
Nov 10, 2015 60.47 61.62 60.37 61.54 7,615,967 +0.67(+1.10%)
Nov 09, 2015 61.58 61.94 60.41 60.87 7,500,453 -0.90(-1.45%)
Nov 06, 2015 60.98 61.77 60.16 61.76 9,528,890 +0.20(+0.33%)
Nov 05, 2015 62.30 63.06 61.41 61.56 8,615,304 -1.18(-1.88%)
Nov 04, 2015 63.63 63.84 62.34 62.74 11,248,740 -0.95(-1.48%)
Nov 03, 2015 62.40 64.40 62.26 63.69 13,128,404 +1.63(+2.63%)
Nov 02, 2015 60.66 62.29 60.51 62.05 10,853,374 +0.99(+1.62%)
Oct 30, 2015 61.44 61.63 59.89 61.06 12,127,935 -0.41(-0.67%)
Oct 29, 2015 61.51 62.46 61.23 61.48 8,464,507 -0.34(-0.56%)
Oct 28, 2015 60.82 62.27 60.31 61.82 14,455,484 +1.70(+2.83%)
Oct 27, 2015 58.95 60.48 58.87 60.12 11,892,968 -0.16(-0.26%)
Oct 26, 2015 60.98 61.05 60.13 60.27 10,095,707 -0.94(-1.53%)
Oct 23, 2015 60.81 61.91 60.47 61.21 11,350,403 +0.07(+0.11%)
Oct 22, 2015 59.66 61.34 59.56 61.14 11,636,807 +2.05(+3.48%)
Oct 21, 2015 58.83 60.14 58.68 59.09 10,170,598 +0.06(+0.11%)
Oct 20, 2015 57.73 59.44 57.69 59.02 11,393,730 +1.10(+1.90%)
Oct 19, 2015 57.30 58.92 57.19 57.92 9,708,013 -0.29(-0.50%)
Oct 16, 2015 59.18 59.22 56.63 58.21 22,821,100 -1.29(-2.17%)
Oct 15, 2015 58.87 59.59 57.72 59.50 14,120,319 +0.90(+1.53%)
Oct 14, 2015 58.28 58.86 57.63 58.60 9,200,450 +0.29(+0.50%)
Oct 13, 2015 57.96 59.44 57.81 58.31 8,532,896 -0.23(-0.40%)
Oct 12, 2015 59.88 59.88 58.02 58.55 9,697,055 -1.11(-1.86%)
Oct 09, 2015 60.27 60.44 59.26 59.66 8,758,548 -0.22(-0.37%)
Oct 08, 2015 58.81 60.10 58.13 59.87 10,811,771 +1.01(+1.71%)
Oct 07, 2015 58.93 60.08 58.24 58.87 16,214,052 +1.10(+1.91%)
Oct 06, 2015 56.48 58.13 56.16 57.76 14,940,985 +1.45(+2.57%)
Oct 05, 2015 55.66 56.82 55.51 56.32 11,264,721 +1.38(+2.52%)
Oct 02, 2015 52.29 55.04 52.01 54.94 16,305,953 +2.09(+3.95%)
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.