Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 64.38 64.79 64.09 64.16 9,499,652 -0.80(-1.23%)
Mar 30, 2015 64.50 65.15 64.14 64.96 8,501,972 +0.90(+1.40%)
Mar 27, 2015 63.83 64.18 63.30 64.06 7,450,625 +0.12(+0.18%)
Mar 26, 2015 64.59 65.05 63.64 63.95 10,599,069 -0.10(-0.16%)
Mar 25, 2015 63.55 64.68 63.30 64.05 10,719,674 +1.11(+1.76%)
Mar 24, 2015 62.98 63.45 62.79 62.94 8,382,977 -0.12(-0.18%)
Mar 23, 2015 63.43 64.26 63.05 63.05 11,616,045 -0.28(-0.45%)
Mar 20, 2015 62.75 63.96 62.70 63.34 18,705,880 +1.05(+1.68%)
Mar 19, 2015 62.08 62.98 61.98 62.29 10,957,276 -0.80(-1.27%)
Mar 18, 2015 61.56 63.56 61.05 63.09 15,008,018 +1.22(+1.96%)
Mar 17, 2015 61.78 62.35 61.51 61.88 10,344,729 -0.61(-0.97%)
Mar 16, 2015 61.45 62.59 61.26 62.48 10,749,152 +0.65(+1.04%)
Mar 13, 2015 61.70 62.20 61.26 61.84 11,492,007 -0.40(-0.64%)
Mar 12, 2015 62.64 62.78 62.11 62.24 9,922,738 -0.25(-0.41%)
Mar 11, 2015 62.62 62.99 62.39 62.49 8,006,994 -0.03(-0.05%)
Mar 10, 2015 62.53 63.40 62.47 62.52 10,585,786 -0.81(-1.27%)
Mar 09, 2015 63.72 64.12 63.09 63.33 8,187,440 -0.58(-0.90%)
Mar 06, 2015 64.61 64.96 63.75 63.91 12,581,443 -1.31(-2.02%)
Mar 05, 2015 64.85 65.42 64.53 65.22 7,531,379 -0.25(-0.38%)
Mar 04, 2015 65.41 65.58 64.41 65.47 10,681,209 +0.18(+0.27%)
Mar 03, 2015 65.25 65.74 64.57 65.29 8,809,913 +0.22(+0.34%)
Mar 02, 2015 64.35 65.25 63.95 65.07 10,044,256 +0.35(+0.55%)
Feb 27, 2015 64.57 65.18 64.57 64.71 10,190,526 +0.21(+0.32%)
Feb 26, 2015 64.96 65.07 64.03 64.51 11,025,586 -1.02(-1.55%)
Feb 25, 2015 65.66 65.85 65.01 65.52 7,278,541 -0.08(-0.12%)
Feb 24, 2015 66.58 66.69 65.00 65.60 10,963,399 -0.18(-0.27%)
Feb 23, 2015 65.20 66.28 64.89 65.78 7,838,680 -0.26(-0.40%)
Feb 20, 2015 66.64 67.08 65.55 66.04 10,564,110 -0.85(-1.26%)
Feb 19, 2015 65.55 67.34 65.45 66.88 8,796,970 -0.58(-0.87%)
Feb 18, 2015 67.76 67.92 67.17 67.47 9,335,476 -0.88(-1.29%)
Feb 17, 2015 68.00 68.44 67.11 68.35 10,348,694 +0.39(+0.58%)
Feb 13, 2015 67.18 67.96 67.96 67.96 9,835,401 +1.86(+2.82%)
Feb 12, 2015 66.25 67.21 65.73 66.10 8,486,664 +0.95(+1.45%)
Feb 11, 2015 64.51 65.61 64.21 65.15 8,623,200 -0.38(-0.57%)
Feb 10, 2015 65.96 66.21 64.61 65.53 9,386,232 -0.46(-0.70%)
Feb 09, 2015 66.25 66.80 65.77 65.99 9,902,315 +0.12(+0.19%)
Feb 06, 2015 66.37 66.83 65.59 65.87 11,220,326 +0.18(+0.28%)
Feb 05, 2015 65.47 66.08 64.91 65.68 10,135,849 +1.05(+1.62%)
Feb 04, 2015 65.55 65.65 63.94 64.64 15,789,040 -1.93(-2.91%)
Feb 03, 2015 65.74 67.34 65.65 66.57 20,815,166 +1.87(+2.88%)
Feb 02, 2015 64.21 64.79 63.07 64.71 12,329,219 +1.72(+2.73%)
Jan 30, 2015 62.18 64.08 61.75 62.99 13,011,693 +0.37(+0.60%)
Jan 29, 2015 62.05 62.73 60.79 62.61 11,820,441 +0.88(+1.42%)
Jan 28, 2015 64.37 64.40 61.56 61.73 13,133,490 -2.91(-4.49%)
Jan 27, 2015 63.24 64.98 63.24 64.64 9,591,562 +0.67(+1.04%)
Jan 26, 2015 62.73 64.29 62.34 63.97 9,235,592 +1.28(+2.05%)
Jan 23, 2015 62.63 63.61 62.38 62.69 10,507,417 -0.11(-0.17%)
Jan 22, 2015 63.41 63.54 61.70 62.79 11,823,740 -0.05(-0.09%)
Jan 21, 2015 61.48 63.18 60.85 62.85 12,005,752 +1.32(+2.15%)
Jan 20, 2015 61.45 61.88 60.32 61.53 14,291,501 -0.65(-1.05%)
Jan 16, 2015 59.23 62.32 59.22 62.18 23,005,718 +3.59(+6.13%)
Jan 15, 2015 60.20 60.52 58.43 58.58 14,278,747 -1.35(-2.25%)
Jan 14, 2015 58.09 60.06 57.80 59.93 15,991,608 +0.47(+0.78%)
Jan 13, 2015 59.63 60.39 58.89 59.46 15,612,970 -0.21(-0.35%)
Jan 12, 2015 60.49 60.49 58.66 59.67 17,337,658 -2.42(-3.90%)
Jan 09, 2015 63.67 63.74 61.60 62.09 10,009,935 -1.13(-1.79%)
Jan 08, 2015 63.06 63.67 62.64 63.22 10,343,322 +0.76(+1.21%)
Jan 07, 2015 63.11 63.19 61.56 62.47 10,400,456 -0.01(-0.01%)
Jan 06, 2015 63.41 63.73 61.66 62.47 12,764,123 -1.25(-1.96%)
Jan 05, 2015 64.52 64.52 63.14 63.72 13,089,734 -1.77(-2.71%)
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.