Schlumberger Ltd (NY: SLB )

55.01 +0.11 (+0.20%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.55 38.37 37.31 38.01 13,417,121 +0.05(+0.13%)
Jul 30, 2009 38.11 38.61 37.34 37.96 16,242,487 +0.67(+1.79%)
Jul 29, 2009 38.10 38.28 37.06 37.29 17,439,006 -1.50(-3.86%)
Jul 28, 2009 39.65 39.65 37.94 38.79 15,482,411 -1.23(-3.07%)
Jul 27, 2009 40.36 40.85 39.65 40.02 10,058,149 -0.72(-1.76%)
Jul 24, 2009 40.85 40.90 39.16 40.74 17,633,430 -0.31(-0.74%)
Jul 23, 2009 39.33 41.34 39.09 41.04 15,190,796 +1.75(+4.47%)
Jul 22, 2009 40.13 40.21 39.18 39.29 14,537,188 -1.21(-2.98%)
Jul 21, 2009 40.80 41.14 39.79 40.50 14,108,186 +0.09(+0.21%)
Jul 20, 2009 40.20 40.72 39.37 40.41 14,239,465 +0.62(+1.55%)
Jul 17, 2009 39.36 39.95 38.98 39.79 13,750,502 +0.38(+0.96%)
Jul 16, 2009 38.64 39.62 38.29 39.42 11,361,987 +0.65(+1.69%)
Jul 15, 2009 37.51 38.93 37.50 38.76 16,516,085 +1.94(+5.27%)
Jul 14, 2009 36.87 37.26 36.46 36.82 10,304,256 +0.60(+1.65%)
Jul 13, 2009 35.74 36.27 34.94 36.23 12,715,432 +0.34(+0.95%)
Jul 10, 2009 35.15 36.13 35.04 35.89 12,402,068 +0.21(+0.58%)
Jul 09, 2009 35.64 36.36 35.01 35.68 15,269,750 +0.27(+0.76%)
Jul 08, 2009 35.11 35.57 34.20 35.41 18,129,754 +0.45(+1.30%)
Jul 07, 2009 36.48 36.68 34.84 34.96 16,397,484 -1.60(-4.37%)
Jul 06, 2009 36.02 36.62 35.77 36.55 16,882,352 -0.78(-2.09%)
Jul 02, 2009 37.63 37.64 36.36 37.34 12,970,214 -1.23(-3.19%)
Jul 01, 2009 39.14 39.60 38.49 38.56 11,181,108 +0.12(+0.31%)
Jun 30, 2009 39.08 39.52 37.69 38.44 15,227,865 -0.61(-1.56%)
Jun 29, 2009 39.23 39.42 38.53 39.06 11,907,220 +0.35(+0.90%)
Jun 26, 2009 39.01 39.33 38.55 38.71 22,219,218 -0.62(-1.57%)
Jun 25, 2009 38.29 39.48 38.12 39.33 13,754,408 +1.34(+3.54%)
Jun 24, 2009 38.10 38.65 37.58 37.98 11,294,816 +0.11(+0.30%)
Jun 23, 2009 37.55 38.17 36.92 37.87 12,868,982 +0.70(+1.87%)
Jun 22, 2009 38.61 38.61 36.79 37.17 15,520,000 -2.15(-5.47%)
Jun 19, 2009 40.05 40.14 38.88 39.33 15,870,040 -0.28(-0.72%)
Jun 18, 2009 39.68 40.26 39.25 39.61 9,376,976 -0.16(-0.41%)
Jun 17, 2009 40.10 40.26 39.32 39.77 16,372,598 -0.70(-1.74%)
Jun 16, 2009 42.28 42.48 40.35 40.48 12,738,955 -1.15(-2.77%)
Jun 15, 2009 42.10 42.17 40.71 41.63 11,714,215 -1.19(-2.79%)
Jun 12, 2009 43.31 43.47 42.07 42.82 15,537,726 -1.36(-3.07%)
Jun 11, 2009 42.49 45.31 42.03 44.18 24,122,298 +2.07(+4.91%)
Jun 10, 2009 42.53 42.74 41.09 42.11 14,978,236 +0.30(+0.71%)
Jun 09, 2009 41.26 42.20 41.00 41.81 12,764,213 +1.08(+2.65%)
Jun 08, 2009 40.27 41.02 39.55 40.73 11,427,880 +0.04(+0.10%)
Jun 05, 2009 41.92 42.12 40.24 40.69 12,093,478 -0.74(-1.78%)
Jun 04, 2009 40.95 41.76 40.40 41.43 12,989,126 +1.01(+2.50%)
Jun 03, 2009 41.25 41.49 39.70 40.42 16,589,116 -1.63(-3.87%)
Jun 02, 2009 41.78 42.39 41.29 42.05 13,554,085 +0.01(+0.02%)
Jun 01, 2009 41.66 42.27 41.18 42.04 16,282,589 +1.38(+3.39%)
May 29, 2009 40.94 40.98 40.04 40.66 15,727,040 +0.63(+1.56%)
May 28, 2009 38.41 40.41 37.81 40.04 18,838,870 +2.09(+5.50%)
May 27, 2009 38.42 39.01 37.85 37.95 11,833,709 -0.36(-0.95%)
May 26, 2009 36.41 38.42 35.98 38.31 13,950,848 +1.54(+4.19%)
May 22, 2009 37.54 37.89 36.70 36.77 12,138,236 -0.14(-0.37%)
May 21, 2009 38.08 38.16 36.59 36.90 15,603,154 -2.20(-5.63%)
May 20, 2009 39.13 40.56 38.95 39.10 14,522,395 +0.74(+1.93%)
May 19, 2009 38.37 38.86 37.41 38.37 12,089,642 -0.11(-0.28%)
May 18, 2009 37.49 38.54 37.48 38.47 15,064,988 +1.49(+4.03%)
May 15, 2009 38.20 38.61 36.63 36.98 14,668,317 -1.34(-3.49%)
May 14, 2009 37.71 38.58 37.39 38.32 12,663,158 +0.28(+0.73%)
May 13, 2009 38.92 39.10 37.46 38.04 17,835,972 -1.57(-3.96%)
May 12, 2009 39.08 39.93 38.69 39.61 16,187,597 +0.70(+1.79%)
May 11, 2009 39.37 39.56 38.59 38.91 12,572,294 -1.25(-3.11%)
May 08, 2009 39.10 40.49 38.62 40.16 18,307,884 +1.73(+4.49%)
May 07, 2009 41.66 41.66 37.63 38.44 22,539,756 -1.39(-3.48%)
May 06, 2009 39.10 40.07 38.61 39.82 20,017,258 +1.31(+3.41%)
May 05, 2009 38.31 38.66 37.31 38.51 14,232,899 +0.09(+0.22%)
May 04, 2009 38.17 38.52 37.97 38.42 18,676,704 +2.42(+6.73%)
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.