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 (%)
Apr 30, 2010 52.46 52.80 50.46 51.10 34,233,060 -1.24(-2.37%)
Apr 29, 2010 51.71 52.94 51.01 52.34 39,077,484 +1.53(+3.01%)
Apr 28, 2010 50.63 50.90 49.45 50.80 15,126,911 +0.50(+1.00%)
Apr 27, 2010 51.79 51.93 50.08 50.30 20,489,924 -1.70(-3.27%)
Apr 26, 2010 51.94 52.35 51.69 52.01 14,788,919 +0.01(+0.01%)
Apr 23, 2010 50.18 52.36 50.01 52.00 30,865,824 +3.22(+6.60%)
Apr 22, 2010 48.12 48.94 47.78 48.78 15,697,416 +0.11(+0.24%)
Apr 21, 2010 48.66 49.01 48.06 48.66 137,449 +0.12(+0.25%)
Apr 20, 2010 47.51 48.65 47.36 48.54 1,891 +1.87(+4.00%)
Apr 19, 2010 46.63 47.16 46.15 46.68 13,608,044 -0.40(-0.85%)
Apr 16, 2010 47.55 48.05 46.40 47.08 15,786,064 -1.01(-2.10%)
Apr 15, 2010 47.94 48.29 47.71 48.09 8,362,129 +0.08(+0.16%)
Apr 14, 2010 47.22 48.24 47.05 48.01 12,800,187 +1.14(+2.43%)
Apr 13, 2010 47.51 47.51 46.23 46.87 14,413,806 -0.57(-1.21%)
Apr 12, 2010 47.36 47.82 47.33 47.44 8,285,946 -0.16(-0.33%)
Apr 09, 2010 47.98 48.19 47.38 47.60 10,690,415 -0.06(-0.14%)
Apr 08, 2010 46.85 47.79 46.53 47.66 12,286,562 +0.41(+0.88%)
Apr 07, 2010 47.83 47.83 46.99 47.25 13,637,579 -0.54(-1.12%)
Apr 06, 2010 47.14 47.95 47.08 47.78 14,577,503 +0.63(+1.34%)
Apr 05, 2010 46.53 47.38 46.33 47.16 13,605,199 +0.96(+2.08%)
Apr 01, 2010 45.96 46.20 46.20 46.20 15,646,301 +0.79(+1.75%)
Mar 31, 2010 45.38 45.47 45.03 45.40 16,713,519 +0.29(+0.65%)
Mar 30, 2010 45.29 45.67 44.91 45.11 14,453,213 -0.01(-0.03%)
Mar 29, 2010 44.59 45.36 44.49 45.12 15,308,516 +1.00(+2.27%)
Mar 26, 2010 43.73 44.35 43.71 44.12 16,276,954 +0.65(+1.50%)
Mar 25, 2010 44.97 45.25 43.41 43.47 17,330,718 -1.04(-2.33%)
Mar 24, 2010 44.65 45.29 44.36 44.51 16,440,723 -0.59(-1.30%)
Mar 23, 2010 45.45 45.77 44.92 45.09 14,903,989 -0.33(-0.72%)
Mar 22, 2010 44.86 46.00 44.39 45.42 21,932,094 -0.59(-1.29%)
Mar 19, 2010 46.81 47.06 45.60 46.02 26,089,732 -0.67(-1.43%)
Mar 18, 2010 47.58 47.74 46.36 46.68 18,039,202 -0.97(-2.03%)
Mar 17, 2010 47.05 47.92 46.86 47.65 17,367,710 +0.77(+1.65%)
Mar 16, 2010 46.37 46.98 45.91 46.88 13,853,914 +0.87(+1.88%)
Mar 15, 2010 45.70 46.07 45.58 46.01 14,052,507 -0.16(-0.36%)
Mar 12, 2010 45.91 46.27 45.65 46.17 11,738,743 +0.46(+1.00%)
Mar 11, 2010 45.83 45.92 45.32 45.72 11,223,171 -0.21(-0.47%)
Mar 10, 2010 45.80 46.16 45.24 45.93 16,569,472 +0.07(+0.16%)
Mar 09, 2010 45.82 46.20 45.57 45.86 16,818,446 -0.27(-0.59%)
Mar 08, 2010 45.67 46.25 45.63 46.13 17,126,352 +0.48(+1.05%)
Mar 05, 2010 45.37 45.75 45.22 45.65 15,408,508 +0.67(+1.48%)
Mar 04, 2010 45.24 45.60 44.55 44.99 18,155,258 -0.25(-0.55%)
Mar 03, 2010 45.35 45.81 45.09 45.24 21,375,634 +0.37(+0.83%)
Mar 02, 2010 44.06 44.99 43.64 44.86 24,723,356 +0.92(+2.10%)
Mar 01, 2010 44.24 44.34 43.61 43.94 17,952,528 +0.23(+0.52%)
Feb 26, 2010 43.74 43.93 43.30 43.71 21,698,386 +0.21(+0.48%)
Feb 25, 2010 42.99 43.60 42.51 43.51 24,541,486 -0.06(-0.15%)
Feb 24, 2010 43.74 44.00 43.18 43.57 32,121,140 +0.01(+0.03%)
Feb 23, 2010 44.00 44.16 43.04 43.56 50,118,952 -0.49(-1.12%)
Feb 22, 2010 45.72 44.31 42.75 44.05 121,785,312 -1.67(-3.65%)
Feb 19, 2010 45.33 46.07 45.06 45.72 25,283,620 -1.37(-2.90%)
Feb 18, 2010 47.13 47.46 46.57 47.08 10,768,628 +0.27(+0.58%)
Feb 17, 2010 47.10 47.22 46.42 46.81 8,987,596 -0.16(-0.34%)
Feb 16, 2010 46.74 47.04 46.20 46.97 8,548,363 +0.97(+2.10%)
Feb 12, 2010 45.57 46.00 46.00 46.00 11,740,911 -0.18(-0.39%)
Feb 11, 2010 45.33 46.28 44.61 46.18 10,271,544 +0.79(+1.74%)
Feb 10, 2010 45.36 45.82 44.46 45.39 9,681,585 -0.08(-0.17%)
Feb 09, 2010 45.02 46.35 44.93 45.47 12,844,012 +0.99(+2.22%)
Feb 08, 2010 44.38 45.41 43.91 44.48 11,157,584 +0.22(+0.51%)
Feb 05, 2010 44.65 45.05 42.97 44.26 16,133,583 -0.31(-0.70%)
Feb 04, 2010 46.35 46.49 44.45 44.57 13,612,942 -2.49(-5.29%)
Feb 03, 2010 46.87 47.69 46.76 47.06 8,568,827 -0.09(-0.20%)
Feb 02, 2010 46.71 47.45 46.33 47.15 11,178,995 +1.11(+2.40%)
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.