Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 6:30 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 29.43 12,901,629 -1.57(-5.05%)
Jan 28, 2009 29.92 31.27 29.57 31.00 16,864,776 +1.54(+5.22%)
Jan 27, 2009 29.46 29.94 28.61 29.46 14,590,412 -0.02(-0.07%)
Jan 26, 2009 28.89 30.43 28.51 29.48 17,498,764 +0.64(+2.21%)
Jan 23, 2009 25.35 29.39 25.35 28.84 31,298,258 +2.68(+10.25%)
Jan 22, 2009 26.53 27.62 25.52 26.16 20,509,906 -1.21(-4.41%)
Jan 21, 2009 26.36 27.53 25.54 27.37 20,566,014 +1.52(+5.86%)
Jan 20, 2009 27.11 28.77 25.75 25.85 18,511,048 -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 21,752,954 -0.18(-0.62%)
Jan 14, 2009 29.55 29.75 28.08 28.38 16,416,095 -1.68(-5.58%)
Jan 13, 2009 29.06 30.17 28.59 30.06 17,267,368 +1.03(+3.55%)
Jan 12, 2009 29.72 30.35 28.68 29.03 17,005,036 -1.16(-3.84%)
Jan 09, 2009 32.05 32.05 29.93 30.19 16,011,151 -1.99(-6.17%)
Jan 08, 2009 31.77 32.38 31.01 32.17 15,883,145 +0.15(+0.48%)
Jan 07, 2009 32.61 32.84 31.26 32.02 14,421,779 -1.40(-4.18%)
Jan 06, 2009 33.63 34.57 33.15 33.41 18,869,400 +0.55(+1.67%)
Jan 05, 2009 31.67 34.39 31.46 32.87 19,467,720 +0.84(+2.63%)
Jan 02, 2009 30.01 32.43 29.73 32.02 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 12,161,781 +0.15(+0.50%)
Dec 30, 2008 28.84 29.59 28.18 29.57 12,573,035 +0.85(+2.96%)
Dec 29, 2008 28.36 29.06 27.73 28.72 12,231,617 +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 5,330,656 +0.34(+1.27%)
Dec 23, 2008 27.96 28.08 26.41 26.49 16,623,259 -0.82(-3.01%)
Dec 22, 2008 28.56 29.27 26.98 27.31 16,066,293 -1.07(-3.78%)
Dec 19, 2008 27.79 29.41 27.63 28.39 23,312,192 +0.71(+2.56%)
Dec 18, 2008 29.82 29.84 27.58 27.68 25,120,818 -2.18(-7.31%)
Dec 17, 2008 29.99 30.66 29.01 29.86 18,077,908 -0.24(-0.79%)
Dec 16, 2008 30.62 30.82 28.89 30.10 22,595,882 +0.05(+0.16%)
Dec 15, 2008 29.47 30.86 29.25 30.05 15,464,255 +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 20,029,704 -0.90(-2.93%)
Dec 10, 2008 30.35 31.13 30.00 30.63 18,174,072 +1.14(+3.86%)
Dec 09, 2008 28.47 30.87 28.22 29.49 18,313,328 +0.49(+1.69%)
Dec 08, 2008 28.76 29.73 28.63 29.00 24,248,316 +1.57(+5.71%)
Dec 05, 2008 27.51 28.21 26.14 27.43 0 -0.65(-2.30%)
Dec 04, 2008 29.13 29.98 27.22 28.08 22,722,040 -1.78(-5.95%)
Dec 03, 2008 28.58 29.95 27.12 29.86 28,237,638 -0.98(-3.16%)
Dec 02, 2008 30.46 31.11 29.24 30.83 20,911,714 +1.29(+4.37%)
Dec 01, 2008 33.30 33.33 29.39 29.54 25,254,808 -5.93(-16.72%)
Nov 28, 2008 34.50 35.65 33.98 35.47 6,966,128 +0.42(+1.20%)
Nov 26, 2008 32.38 35.15 31.93 35.05 14,388,026 +2.40(+7.37%)
Nov 25, 2008 32.65 32.91 30.93 32.65 18,805,930 +0.22(+0.67%)
Nov 24, 2008 32.14 32.82 31.17 32.43 34,610,124 +0.97(+3.09%)
Nov 21, 2008 28.75 31.60 27.51 31.46 33,850,568 +3.78(+13.64%)
Nov 20, 2008 32.14 32.49 27.26 27.68 38,804,368 -5.38(-16.28%)
Nov 19, 2008 34.91 35.86 32.85 33.07 22,956,944 -2.05(-5.83%)
Nov 18, 2008 33.81 35.23 33.16 35.12 18,927,338 +1.59(+4.75%)
Nov 17, 2008 33.84 35.51 33.04 33.52 16,926,424 -0.57(-1.66%)
Nov 14, 2008 35.11 36.63 33.21 34.09 0 -2.06(-5.69%)
Nov 13, 2008 31.63 36.32 30.76 36.14 28,021,456 +4.69(+14.91%)
Nov 12, 2008 33.22 33.47 31.43 31.45 24,807,516 -2.55(-7.50%)
Nov 11, 2008 35.09 35.37 33.37 34.00 14,014,814 -1.75(-4.89%)
Nov 10, 2008 37.07 38.52 34.63 35.75 17,679,422 -0.17(-0.47%)
Nov 07, 2008 33.93 36.13 33.89 35.92 0 +2.26(+6.71%)
Nov 06, 2008 35.42 35.65 33.16 33.66 26,015,780 -1.46(-4.16%)
Nov 05, 2008 35.51 36.58 34.86 35.12 26,481,008 -1.29(-3.53%)
Nov 04, 2008 35.94 36.59 35.12 36.41 35,411,252 +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.