Schlumberger Ltd (NY: SLB )

42.41 -0.34 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.71 29.71 28.34 28.66 21,560,084 -0.35(-1.22%)
Mar 30, 2009 29.77 30.04 28.56 29.01 18,332,268 -3.12(-9.71%)
Mar 26, 2009 32.70 33.14 31.73 32.13 19,457,650 +0.14(+0.44%)
Mar 25, 2009 32.41 32.91 30.84 31.99 22,130,350 -0.58(-1.78%)
Mar 24, 2009 32.19 33.34 31.83 32.57 21,965,690 -0.42(-1.26%)
Mar 23, 2009 31.45 33.02 31.33 32.98 26,814,222 +3.69(+12.60%)
Mar 20, 2009 31.46 31.59 29.10 29.29 24,637,584 -2.82(-8.77%)
Mar 19, 2009 31.22 32.55 31.16 32.11 27,534,532 +1.83(+6.06%)
Mar 18, 2009 29.48 30.71 28.36 30.28 20,959,766 +0.56(+1.90%)
Mar 17, 2009 29.24 30.00 28.63 29.71 16,689,063 +0.47(+1.62%)
Mar 16, 2009 27.61 30.11 27.61 29.24 23,429,500 +1.51(+5.45%)
Mar 13, 2009 28.47 28.47 27.20 27.73 0 -0.47(-1.65%)
Mar 12, 2009 27.28 28.23 26.34 28.19 23,534,032 +0.82(+2.99%)
Mar 11, 2009 27.71 27.90 26.82 27.38 17,094,564 -0.51(-1.82%)
Mar 10, 2009 26.46 28.65 26.45 27.88 31,512,822 +2.01(+7.77%)
Mar 09, 2009 25.53 27.23 25.34 25.87 18,985,586 -0.04(-0.16%)
Mar 06, 2009 25.80 26.40 24.93 25.91 0 +0.40(+1.58%)
Mar 05, 2009 26.50 26.80 25.06 25.51 23,059,042 -1.88(-6.88%)
Mar 04, 2009 26.14 28.19 25.99 27.40 21,982,976 +2.11(+8.34%)
Mar 02, 2009 26.11 26.49 25.06 25.29 24,646,864 -1.57(-5.83%)
Feb 27, 2009 26.18 27.83 25.88 26.85 0 -0.08(-0.29%)
Feb 26, 2009 26.80 28.11 26.76 26.93 19,170,786 +0.37(+1.41%)
Feb 25, 2009 26.82 27.24 25.87 26.56 26,341,298 -0.29(-1.08%)
Feb 24, 2009 25.20 26.98 24.88 26.85 21,559,432 +2.02(+8.13%)
Feb 23, 2009 26.44 26.59 24.73 24.83 20,507,180 -1.19(-4.58%)
Feb 20, 2009 26.65 27.11 25.50 26.02 0 -1.17(-4.31%)
Feb 19, 2009 27.49 28.05 27.02 27.19 15,166,135 +0.24(+0.89%)
Feb 18, 2009 27.26 27.49 26.40 26.95 16,026,260 +0.00(+0.00%)
Feb 17, 2009 28.25 28.45 26.90 26.95 21,222,342 -2.34(-8.00%)
Feb 13, 2009 29.41 30.30 29.03 29.29 15,156,288 -0.17(-0.57%)
Feb 12, 2009 29.41 29.52 28.62 29.46 21,461,230 -0.41(-1.36%)
Feb 11, 2009 30.73 31.02 29.04 29.87 18,153,586 -0.57(-1.87%)
Feb 10, 2009 32.56 33.07 30.10 30.44 18,842,542 -1.94(-5.98%)
Feb 09, 2009 32.72 33.61 31.81 32.38 19,027,088 +0.58(+1.83%)
Feb 06, 2009 30.82 32.11 30.44 31.79 13,552,225 +0.52(+1.66%)
Feb 05, 2009 29.56 31.46 28.92 31.28 18,001,048 +1.59(+5.37%)
Feb 04, 2009 29.13 30.39 29.06 29.68 13,738,190 +0.91(+3.15%)
Feb 03, 2009 28.92 29.01 28.08 28.78 14,607,944 +0.14(+0.49%)
Feb 02, 2009 28.09 29.00 27.66 28.64 16,042,200 -0.01(-0.05%)
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%)
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.