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 (%)
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%)
Jan 02, 2015 64.84 65.90 64.69 65.49 7,195,444 +0.20(+0.30%)
Dec 31, 2014 65.53 65.29 65.29 65.29 6,993,993 -0.79(-1.19%)
Dec 30, 2014 66.56 66.66 65.78 66.08 8,000,274 -0.70(-1.04%)
Dec 29, 2014 66.82 67.34 66.17 66.78 7,682,097 +0.17(+0.25%)
Dec 26, 2014 66.93 67.30 66.14 66.61 6,325,217 +0.05(+0.08%)
Dec 24, 2014 66.33 66.56 66.56 66.56 4,740,579 -0.20(-0.30%)
Dec 23, 2014 66.59 67.04 65.94 66.75 10,958,725 +0.44(+0.66%)
Dec 22, 2014 66.77 67.12 65.67 66.32 13,785,596 -0.59(-0.88%)
Dec 19, 2014 64.45 67.06 64.23 66.91 20,266,938 +2.52(+3.91%)
Dec 18, 2014 65.17 65.38 62.74 64.39 17,313,480 +1.03(+1.63%)
Dec 17, 2014 62.05 64.55 61.35 63.36 18,168,944 +2.06(+3.35%)
Dec 16, 2014 60.29 63.77 59.99 61.30 20,937,930 +0.22(+0.36%)
Dec 15, 2014 61.34 62.56 61.04 61.08 14,603,430 -0.08(-0.13%)
Dec 12, 2014 62.73 63.34 60.95 61.16 23,164,312 -2.30(-3.63%)
Dec 11, 2014 63.41 65.13 63.26 63.46 16,131,051 -0.12(-0.19%)
Dec 10, 2014 64.21 64.26 62.79 63.58 14,604,802 -1.76(-2.69%)
Dec 09, 2014 63.69 65.39 63.38 65.34 13,836,100 +0.96(+1.50%)
Dec 08, 2014 65.78 65.88 64.15 64.38 14,787,704 -2.26(-3.38%)
Dec 05, 2014 66.67 67.40 65.75 66.63 11,751,149 -0.21(-0.31%)
Dec 04, 2014 65.81 67.40 65.29 66.84 11,787,942 +0.51(+0.77%)
Dec 03, 2014 65.57 66.64 65.06 66.33 15,004,991 +1.18(+1.81%)
Dec 02, 2014 65.03 65.82 64.09 65.15 17,989,160 +0.29(+0.45%)
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.