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 (%)
Jan 31, 2012 56.32 56.32 54.85 55.01 12,228,168 -0.81(-1.44%)
Jan 30, 2012 55.23 55.83 54.49 55.82 9,003,531 -0.29(-0.51%)
Jan 27, 2012 55.51 56.71 55.51 56.10 9,891,976 +0.50(+0.90%)
Jan 26, 2012 56.38 56.90 55.47 55.61 10,708,025 -0.15(-0.28%)
Jan 25, 2012 54.26 56.00 53.50 55.76 14,247,800 +1.17(+2.14%)
Jan 24, 2012 53.55 54.59 53.33 54.59 10,099,384 +0.31(+0.58%)
Jan 23, 2012 54.32 54.74 53.49 54.27 12,321,607 +0.26(+0.49%)
Jan 20, 2012 54.01 55.44 53.13 54.01 24,740,036 +0.69(+1.29%)
Jan 19, 2012 52.12 53.42 52.12 53.32 17,469,318 +1.63(+3.16%)
Jan 18, 2012 49.14 51.71 49.12 51.69 17,895,816 +2.19(+4.42%)
Jan 17, 2012 50.77 51.04 49.33 49.50 16,067,296 -0.26(-0.51%)
Jan 13, 2012 50.50 50.61 49.56 49.76 13,272,102 -1.25(-2.45%)
Jan 12, 2012 51.65 52.32 49.91 51.01 11,989,936 -0.34(-0.66%)
Jan 11, 2012 51.66 51.67 50.80 51.35 10,172,379 -0.43(-0.83%)
Jan 10, 2012 51.57 52.00 51.41 51.78 12,277,055 +1.41(+2.80%)
Jan 09, 2012 49.96 50.47 49.68 50.37 7,682,545 +0.76(+1.53%)
Jan 06, 2012 50.13 50.30 49.29 49.60 12,278,584 -0.21(-0.43%)
Jan 05, 2012 50.48 50.55 49.14 49.82 14,761,769 -1.09(-2.14%)
Jan 04, 2012 51.32 51.55 50.67 50.91 8,975,651 +0.91(+1.83%)
Dec 30, 2011 49.38 50.16 49.27 49.99 7,564,910 +0.66(+1.34%)
Dec 29, 2011 49.08 49.58 49.03 49.33 6,389,273 +0.27(+0.55%)
Dec 28, 2011 50.20 50.50 48.88 49.06 8,540,394 -1.14(-2.27%)
Dec 27, 2011 50.54 50.91 50.20 50.20 5,878,852 -0.40(-0.78%)
Dec 23, 2011 49.95 50.60 49.77 50.60 6,159,679 +1.05(+2.11%)
Dec 21, 2011 50.05 50.22 48.57 49.55 10,602,315 -0.34(-0.67%)
Dec 20, 2011 48.81 50.19 48.81 49.89 10,837,396 +2.27(+4.76%)
Dec 19, 2011 49.34 49.34 47.53 47.62 10,962,861 -1.35(-2.75%)
Dec 16, 2011 49.13 49.73 48.16 48.97 16,080,233 +0.42(+0.87%)
Dec 15, 2011 49.82 50.12 48.43 48.54 11,447,395 -0.49(-1.00%)
Dec 14, 2011 50.63 50.87 48.90 49.03 18,869,738 -2.50(-4.84%)
Dec 13, 2011 53.12 53.98 51.24 51.53 13,534,896 -1.11(-2.10%)
Dec 12, 2011 53.31 53.42 51.65 52.63 12,933,364 -1.63(-3.01%)
Dec 09, 2011 52.80 54.57 52.72 54.27 14,334,208 +1.61(+3.06%)
Dec 08, 2011 54.33 55.14 52.44 52.66 16,823,696 -2.30(-4.18%)
Dec 07, 2011 55.47 55.69 54.41 54.95 13,450,438 -1.14(-2.04%)
Dec 06, 2011 56.25 56.83 55.57 56.10 10,619,292 -0.37(-0.65%)
Dec 05, 2011 55.83 56.64 55.57 56.46 13,156,287 +1.57(+2.85%)
Dec 02, 2011 55.55 56.15 54.77 54.90 9,640,416 +0.10(+0.19%)
Dec 01, 2011 55.01 55.66 54.34 54.79 10,305,242 -0.34(-0.61%)
Nov 30, 2011 53.56 55.25 53.45 55.13 16,760,654 +3.59(+6.96%)
Nov 29, 2011 51.11 52.20 50.55 51.54 10,175,093 +1.07(+2.12%)
Nov 28, 2011 49.94 50.95 49.91 50.48 11,374,117 +2.08(+4.29%)
Nov 25, 2011 48.21 49.45 48.17 48.40 4,861,748 -0.09(-0.20%)
Nov 23, 2011 49.55 49.85 48.26 48.49 13,330,738 -1.79(-3.55%)
Nov 22, 2011 50.89 51.40 50.02 50.28 10,876,588 -0.90(-1.75%)
Nov 21, 2011 51.00 51.52 50.06 51.18 11,647,307 -0.83(-1.60%)
Nov 18, 2011 53.06 53.06 51.16 52.01 13,211,269 -0.28(-0.54%)
Nov 17, 2011 54.46 54.67 51.69 52.29 16,515,551 -2.23(-4.09%)
Nov 16, 2011 54.95 56.05 54.46 54.52 18,190,324 -0.88(-1.58%)
Nov 15, 2011 54.91 55.88 54.33 55.40 10,812,691 +0.26(+0.46%)
Nov 14, 2011 55.06 55.88 54.69 55.14 8,174,811 -0.67(-1.20%)
Nov 11, 2011 54.85 56.26 54.23 55.81 11,460,301 +1.82(+3.36%)
Nov 10, 2011 54.21 54.60 53.10 54.00 10,423,761 +0.70(+1.31%)
Nov 09, 2011 54.25 54.46 53.13 53.30 17,254,910 -2.73(-4.87%)
Nov 08, 2011 55.38 56.18 54.49 56.02 12,155,198 +1.09(+1.99%)
Nov 07, 2011 54.70 55.76 53.94 54.93 9,258,087 +0.26(+0.48%)
Nov 04, 2011 54.51 55.95 53.90 54.67 14,580,114 -0.70(-1.26%)
Nov 03, 2011 53.82 55.56 53.33 55.37 16,447,320 +2.33(+4.39%)
Nov 02, 2011 53.15 53.21 52.06 53.04 11,227,812 +1.17(+2.26%)
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.