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 30, 2009 30.18 30.19 28.39 28.65 0 -0.79(-2.67%)
Jan 29, 2009 30.26 30.40 29.20 29.44 12,901,042 -1.57(-5.05%)
Jan 28, 2009 29.92 31.27 29.57 31.00 16,864,010 +1.54(+5.22%)
Jan 27, 2009 29.46 29.94 28.61 29.46 14,589,748 -0.02(-0.07%)
Jan 26, 2009 28.89 30.43 28.51 29.48 17,497,968 +0.64(+2.21%)
Jan 23, 2009 25.35 29.39 25.35 28.85 31,296,832 +2.68(+10.25%)
Jan 22, 2009 26.53 27.62 25.52 26.16 20,508,974 -1.21(-4.41%)
Jan 21, 2009 26.36 27.53 25.54 27.37 20,565,078 +1.52(+5.86%)
Jan 20, 2009 27.11 28.77 25.75 25.86 18,510,206 -2.16(-7.69%)
Jan 16, 2009 28.67 28.78 27.12 28.01 0 -0.20(-0.70%)
Jan 15, 2009 28.41 28.61 26.56 28.21 21,751,964 -0.18(-0.62%)
Jan 14, 2009 29.55 29.75 28.08 28.38 16,415,348 -1.68(-5.58%)
Jan 13, 2009 29.06 30.17 28.59 30.06 17,266,582 +1.03(+3.56%)
Jan 12, 2009 29.72 30.36 28.68 29.03 17,004,262 -1.16(-3.84%)
Jan 09, 2009 32.05 32.05 29.93 30.19 16,010,422 -1.99(-6.17%)
Jan 08, 2009 31.77 32.38 31.02 32.17 15,882,422 +0.15(+0.48%)
Jan 07, 2009 32.61 32.84 31.26 32.02 14,421,123 -1.40(-4.18%)
Jan 06, 2009 33.63 34.57 33.15 33.42 18,868,542 +0.55(+1.67%)
Jan 05, 2009 31.68 34.39 31.46 32.87 19,466,834 +0.84(+2.63%)
Jan 02, 2009 30.01 32.43 29.73 32.03 0 +2.31(+7.77%)
Jan 01, 2009 29.41 30.45 29.27 29.72 0 +0.00(+0.00%)
Dec 31, 2008 29.41 30.45 29.27 29.72 12,161,228 +0.15(+0.50%)
Dec 30, 2008 28.85 29.59 28.18 29.57 12,572,463 +0.85(+2.96%)
Dec 29, 2008 28.36 29.06 27.73 28.72 12,231,060 +1.01(+3.65%)
Dec 26, 2008 27.02 27.73 26.86 27.71 0 +0.88(+3.27%)
Dec 24, 2008 26.47 27.03 26.02 26.83 5,330,413 +0.34(+1.27%)
Dec 23, 2008 27.96 28.08 26.41 26.49 16,622,502 -0.82(-3.01%)
Dec 22, 2008 28.56 29.27 26.99 27.32 16,065,561 -1.07(-3.78%)
Dec 19, 2008 27.79 29.41 27.63 28.39 23,311,132 +0.71(+2.56%)
Dec 18, 2008 29.82 29.84 27.58 27.68 25,119,676 -2.18(-7.31%)
Dec 17, 2008 29.99 30.66 29.01 29.86 18,077,086 -0.24(-0.79%)
Dec 16, 2008 30.62 30.82 28.89 30.10 22,594,854 +0.05(+0.16%)
Dec 15, 2008 29.47 30.86 29.25 30.05 15,463,551 +1.20(+4.16%)
Dec 12, 2008 28.16 28.99 27.43 28.85 0 -0.88(-2.95%)
Dec 11, 2008 31.09 31.23 29.49 29.73 20,028,794 -0.90(-2.93%)
Dec 10, 2008 30.35 31.13 30.00 30.63 18,173,244 +1.14(+3.86%)
Dec 09, 2008 28.47 30.88 28.22 29.49 18,312,494 +0.49(+1.69%)
Dec 08, 2008 28.76 29.73 28.63 29.00 24,247,212 +1.57(+5.71%)
Dec 05, 2008 27.51 28.21 26.14 27.44 0 -0.65(-2.30%)
Dec 04, 2008 29.13 29.98 27.22 28.08 22,721,006 -1.78(-5.95%)
Dec 03, 2008 28.58 29.96 27.12 29.86 28,236,352 -0.98(-3.16%)
Dec 02, 2008 30.46 31.11 29.24 30.83 20,910,762 +1.29(+4.37%)
Dec 01, 2008 33.30 33.33 29.39 29.54 25,253,660 -5.93(-16.72%)
Nov 28, 2008 34.50 35.66 33.98 35.47 6,965,811 +0.42(+1.20%)
Nov 26, 2008 32.38 35.15 31.93 35.05 14,387,371 +2.40(+7.37%)
Nov 25, 2008 32.65 32.91 30.94 32.65 18,805,074 +0.22(+0.67%)
Nov 24, 2008 32.14 32.82 31.17 32.43 34,608,552 +0.97(+3.09%)
Nov 21, 2008 28.75 31.60 27.51 31.46 33,849,024 +3.78(+13.64%)
Nov 20, 2008 32.15 32.49 27.27 27.69 38,802,604 -5.38(-16.28%)
Nov 19, 2008 34.91 35.86 32.85 33.07 22,955,898 -2.05(-5.83%)
Nov 18, 2008 33.81 35.24 33.17 35.12 18,926,476 +1.59(+4.75%)
Nov 17, 2008 33.84 35.52 33.04 33.52 16,925,654 -0.57(-1.66%)
Nov 14, 2008 35.11 36.63 33.22 34.09 0 -2.06(-5.69%)
Nov 13, 2008 31.63 36.33 30.76 36.14 28,020,180 +4.69(+14.91%)
Nov 12, 2008 33.22 33.47 31.43 31.45 24,806,388 -2.55(-7.50%)
Nov 11, 2008 35.10 35.38 33.37 34.01 14,014,176 -1.75(-4.89%)
Nov 10, 2008 37.07 38.52 34.63 35.75 17,678,618 -0.17(-0.47%)
Nov 07, 2008 33.94 36.13 33.89 35.92 0 +2.26(+6.71%)
Nov 06, 2008 35.42 35.65 33.16 33.66 26,014,596 -1.46(-4.16%)
Nov 05, 2008 35.51 36.58 34.87 35.12 26,479,802 -1.29(-3.53%)
Nov 04, 2008 35.94 36.59 35.12 36.41 35,409,640 +1.64(+4.73%)
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.