Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.68 55.05 53.31 53.57 14,395,455 -1.82(-3.28%)
Oct 28, 2011 54.65 56.10 54.43 55.39 14,861,130 +0.14(+0.25%)
Oct 27, 2011 53.06 55.83 53.06 55.25 24,569,120 +4.32(+8.49%)
Oct 26, 2011 50.56 51.29 49.08 50.93 16,188,253 +1.32(+2.66%)
Oct 25, 2011 51.28 51.42 49.43 49.61 16,288,002 -1.35(-2.65%)
Oct 24, 2011 49.43 51.01 49.15 50.96 15,357,799 +1.82(+3.71%)
Oct 21, 2011 50.05 50.52 48.51 49.13 29,607,194 -0.44(-0.90%)
Oct 20, 2011 49.59 50.18 48.49 49.58 17,989,464 +0.07(+0.13%)
Oct 19, 2011 50.92 51.72 49.39 49.51 14,597,497 -1.47(-2.88%)
Oct 18, 2011 49.25 51.34 48.56 50.98 13,754,925 +1.74(+3.54%)
Oct 17, 2011 50.85 50.99 48.98 49.24 16,794,288 -2.49(-4.82%)
Oct 14, 2011 50.05 51.77 49.97 51.73 15,781,956 +2.73(+5.57%)
Oct 13, 2011 48.86 49.28 47.94 49.00 15,055,462 -0.08(-0.16%)
Oct 12, 2011 49.12 50.04 48.73 49.08 16,525,199 +0.36(+0.73%)
Oct 11, 2011 47.73 49.61 47.58 48.73 19,853,654 +0.75(+1.57%)
Oct 10, 2011 47.11 48.19 47.11 47.97 14,203,626 +2.30(+5.03%)
Oct 07, 2011 46.63 46.73 45.15 45.68 16,457,627 -0.91(-1.96%)
Oct 06, 2011 46.15 46.85 45.92 46.59 20,168,218 +1.68(+3.75%)
Oct 05, 2011 43.22 45.28 42.48 44.90 20,891,442 +1.80(+4.18%)
Oct 04, 2011 40.92 43.26 39.95 43.10 27,736,668 +1.01(+2.41%)
Oct 03, 2011 43.02 43.72 42.09 42.09 21,888,488 -1.47(-3.37%)
Sep 30, 2011 43.75 44.66 43.30 43.56 20,445,616 -1.17(-2.61%)
Sep 29, 2011 45.35 45.71 43.77 44.72 16,944,160 +0.73(+1.66%)
Sep 28, 2011 46.37 46.63 43.82 43.99 17,367,380 -2.25(-4.87%)
Sep 27, 2011 47.29 48.26 45.77 46.25 22,663,770 +0.11(+0.24%)
Sep 26, 2011 45.04 46.22 42.86 46.14 26,967,754 +1.51(+3.38%)
Sep 23, 2011 44.15 45.37 43.92 44.63 22,957,178 -0.01(-0.03%)
Sep 22, 2011 45.60 46.09 43.66 44.64 33,745,560 -2.87(-6.03%)
Sep 21, 2011 50.59 50.64 47.49 47.51 25,178,072 -3.02(-5.97%)
Sep 20, 2011 52.04 52.10 50.52 50.53 18,207,534 -1.07(-2.08%)
Sep 19, 2011 51.34 51.98 50.50 51.60 17,629,918 -1.52(-2.86%)
Sep 16, 2011 54.65 54.87 52.62 53.11 16,217,261 -1.01(-1.86%)
Sep 15, 2011 54.19 54.39 53.11 54.12 12,034,305 +0.94(+1.77%)
Sep 14, 2011 53.01 53.88 51.29 53.18 14,953,079 +0.58(+1.11%)
Sep 13, 2011 52.66 53.08 51.50 52.60 12,128,289 -0.18(-0.35%)
Sep 12, 2011 51.62 52.80 51.00 52.78 15,189,305 +0.42(+0.81%)
Sep 09, 2011 53.87 54.05 52.01 52.36 18,318,218 -2.68(-4.86%)
Sep 08, 2011 54.95 55.96 54.78 55.03 14,643,751 -0.96(-1.72%)
Sep 07, 2011 55.16 56.07 54.98 56.00 10,891,513 +1.80(+3.32%)
Sep 06, 2011 52.47 54.33 52.03 54.19 14,617,772 -0.07(-0.13%)
Sep 02, 2011 54.33 54.95 53.50 54.27 12,335,035 -1.52(-2.72%)
Sep 01, 2011 57.02 58.00 55.73 55.78 15,336,839 -1.18(-2.07%)
Aug 31, 2011 56.81 57.82 56.47 56.97 16,069,173 +0.58(+1.02%)
Aug 30, 2011 56.00 56.89 55.19 56.39 14,121,720 +0.24(+0.43%)
Aug 29, 2011 55.54 56.24 54.91 56.15 9,618,409 +1.75(+3.22%)
Aug 26, 2011 53.10 54.81 52.41 54.40 16,788,320 +1.26(+2.37%)
Aug 25, 2011 55.75 56.13 52.89 53.14 15,687,191 -2.27(-4.09%)
Aug 24, 2011 55.09 55.53 54.04 55.41 11,865,578 +0.07(+0.13%)
Aug 23, 2011 53.03 55.36 52.43 55.33 11,935,165 +2.65(+5.02%)
Aug 22, 2011 54.79 54.87 52.52 52.69 12,054,505 -0.46(-0.86%)
Aug 19, 2011 53.06 54.99 52.59 53.15 18,275,736 -0.94(-1.73%)
Aug 18, 2011 55.60 56.16 53.39 54.08 20,126,070 -3.71(-6.43%)
Aug 17, 2011 58.29 59.11 57.35 57.80 12,488,329 +0.65(+1.13%)
Aug 16, 2011 57.49 58.34 56.47 57.15 12,894,203 -1.05(-1.80%)
Aug 15, 2011 57.35 58.61 57.33 58.20 12,422,792 +1.51(+2.67%)
Aug 12, 2011 57.28 57.48 55.97 56.69 12,117,172 +0.33(+0.59%)
Aug 11, 2011 54.45 57.27 52.91 56.35 23,824,034 +2.70(+5.04%)
Aug 10, 2011 56.40 56.69 53.41 53.65 24,934,990 -2.78(-4.92%)
Aug 09, 2011 56.16 56.53 52.93 56.42 30,377,162 +2.88(+5.38%)
Aug 08, 2011 56.16 57.67 53.14 53.55 27,865,710 -5.24(-8.91%)
Aug 05, 2011 59.96 60.22 56.14 58.79 25,788,768 +0.07(+0.11%)
Aug 04, 2011 61.98 62.17 58.59 58.72 26,954,226 -4.65(-7.34%)
Aug 03, 2011 63.60 63.71 61.28 63.37 15,860,695 -0.31(-0.49%)
Aug 02, 2011 64.84 66.07 63.62 63.69 14,252,082 -1.88(-2.87%)
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.