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 (%)
Mar 28, 2013 55.92 56.42 55.57 55.86 9,746,444 -0.16(-0.28%)
Mar 27, 2013 55.12 56.15 54.86 56.02 7,551,988 +0.51(+0.91%)
Mar 26, 2013 55.50 55.59 55.07 55.51 8,290,191 +0.42(+0.76%)
Mar 25, 2013 55.73 55.91 54.72 55.09 7,990,220 -0.38(-0.69%)
Mar 22, 2013 55.08 55.49 54.87 55.47 8,583,506 +0.69(+1.27%)
Mar 21, 2013 54.69 55.21 54.64 54.78 8,974,104 -0.26(-0.47%)
Mar 20, 2013 55.33 55.38 54.76 55.04 11,976,374 -0.14(-0.26%)
Mar 19, 2013 57.16 57.16 54.46 55.18 19,294,524 -1.76(-3.09%)
Mar 18, 2013 57.68 58.02 56.77 56.94 12,526,620 -2.28(-3.85%)
Mar 15, 2013 58.54 59.48 58.54 59.23 10,823,525 +0.48(+0.83%)
Mar 14, 2013 58.06 58.88 57.87 58.74 7,553,929 +1.01(+1.76%)
Mar 13, 2013 57.97 58.05 57.61 57.73 5,019,977 -0.04(-0.06%)
Mar 12, 2013 58.17 58.46 57.44 57.76 7,432,792 -0.25(-0.44%)
Mar 11, 2013 57.86 58.08 57.53 58.02 5,869,800 -0.13(-0.23%)
Mar 08, 2013 58.20 58.51 57.61 58.15 5,250,611 +0.10(+0.18%)
Mar 07, 2013 57.58 58.18 57.51 58.05 4,854,756 +0.49(+0.86%)
Mar 06, 2013 57.84 58.01 57.03 57.55 6,232,353 +0.16(+0.27%)
Mar 05, 2013 57.61 57.88 56.90 57.40 12,009,406 +0.34(+0.59%)
Mar 04, 2013 57.80 57.88 56.48 57.06 6,805,909 -0.85(-1.47%)
Mar 01, 2013 57.70 58.12 57.38 57.91 6,562,444 -0.16(-0.27%)
Feb 28, 2013 58.17 58.61 57.79 58.07 7,235,374 -0.04(-0.06%)
Feb 27, 2013 56.85 58.32 56.67 58.11 6,603,205 +1.17(+2.06%)
Feb 26, 2013 56.94 57.26 55.94 56.94 8,722,416 +0.37(+0.66%)
Feb 25, 2013 58.45 58.89 56.50 56.56 8,237,096 -1.46(-2.52%)
Feb 22, 2013 58.13 58.30 57.34 58.02 5,476,517 +0.27(+0.46%)
Feb 21, 2013 58.16 58.16 57.10 57.76 7,752,749 -0.82(-1.40%)
Feb 20, 2013 59.73 59.82 58.53 58.58 8,573,933 -1.09(-1.83%)
Feb 19, 2013 59.74 60.08 59.38 59.67 6,835,029 -0.03(-0.05%)
Feb 15, 2013 60.44 60.58 59.30 59.70 11,738,861 -0.91(-1.50%)
Feb 14, 2013 58.34 60.93 58.07 60.60 15,734,758 +2.18(+3.73%)
Feb 13, 2013 58.32 58.50 58.14 58.43 4,780,240 +0.07(+0.13%)
Feb 12, 2013 58.34 58.44 57.97 58.35 6,253,156 +0.45(+0.77%)
Feb 11, 2013 58.37 58.59 57.82 57.91 6,439,522 -0.85(-1.44%)
Feb 08, 2013 58.14 58.75 58.05 58.75 6,234,642 +0.80(+1.37%)
Feb 07, 2013 58.60 58.86 57.82 57.96 8,211,024 -0.54(-0.93%)
Feb 06, 2013 59.01 59.12 57.78 58.50 9,597,064 -0.53(-0.91%)
Feb 04, 2013 58.78 59.33 58.61 59.04 8,910,076 -0.19(-0.31%)
Feb 01, 2013 58.66 59.32 58.26 59.22 8,377,880 +1.23(+2.11%)
Jan 31, 2013 58.29 58.55 57.62 58.00 7,741,280 -0.41(-0.70%)
Jan 30, 2013 59.32 59.37 58.30 58.40 11,836,294 -1.00(-1.69%)
Jan 29, 2013 58.73 59.44 58.54 59.41 8,462,251 +0.50(+0.85%)
Jan 28, 2013 59.24 59.30 58.78 58.91 9,626,125 -0.17(-0.29%)
Jan 25, 2013 58.43 59.30 58.03 59.08 10,538,612 +1.11(+1.91%)
Jan 24, 2013 58.08 58.60 57.78 57.97 9,645,438 -0.11(-0.19%)
Jan 23, 2013 57.80 58.42 57.48 58.08 10,169,899 +0.13(+0.22%)
Jan 22, 2013 56.90 57.99 56.90 57.96 12,966,530 +1.11(+1.96%)
Jan 18, 2013 54.95 57.01 54.61 56.84 19,154,290 +2.33(+4.27%)
Jan 17, 2013 54.58 54.96 53.90 54.52 8,750,202 +0.11(+0.20%)
Jan 16, 2013 53.89 54.71 53.89 54.41 6,664,260 +0.47(+0.87%)
Jan 15, 2013 53.85 54.14 53.66 53.94 5,767,875 -0.13(-0.25%)
Jan 14, 2013 54.53 54.82 53.90 54.07 5,560,472 -0.73(-1.33%)
Jan 11, 2013 54.38 54.84 54.29 54.80 5,519,687 +0.37(+0.68%)
Jan 10, 2013 54.02 54.43 53.90 54.43 7,524,390 +0.78(+1.45%)
Jan 09, 2013 54.06 54.22 53.51 53.65 6,226,246 -0.23(-0.43%)
Jan 08, 2013 53.46 53.95 53.13 53.88 6,838,975 +0.22(+0.42%)
Jan 07, 2013 53.15 53.67 53.07 53.66 5,523,684 +0.15(+0.28%)
Jan 04, 2013 53.00 53.66 52.79 53.51 6,951,452 +0.81(+1.54%)
Jan 03, 2013 52.94 53.50 52.50 52.70 8,159,487 -0.36(-0.67%)
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.