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 31, 2011 62.44 64.32 62.23 64.31 11,277,129 +1.68(+2.68%)
Jan 28, 2011 63.16 63.23 61.94 62.63 12,157,951 +0.50(+0.80%)
Jan 27, 2011 63.12 63.50 61.79 62.13 12,759,250 -1.06(-1.68%)
Jan 26, 2011 60.70 63.41 60.58 63.20 14,664,483 +3.04(+5.05%)
Jan 25, 2011 60.89 61.09 59.42 60.16 12,672,163 -0.72(-1.19%)
Jan 24, 2011 60.70 61.25 59.26 60.88 13,739,807 +0.56(+0.92%)
Jan 21, 2011 63.16 63.28 59.86 60.33 26,488,196 -0.94(-1.54%)
Jan 20, 2011 61.13 61.66 59.58 61.27 16,506,683 -1.07(-1.71%)
Jan 19, 2011 62.93 63.38 61.99 62.34 16,336,107 -0.36(-0.58%)
Jan 18, 2011 62.57 62.80 62.10 62.70 10,173,854 -0.11(-0.17%)
Jan 14, 2011 61.12 62.84 60.78 62.81 11,625,041 +1.67(+2.73%)
Jan 13, 2011 60.92 61.64 60.63 61.14 10,174,744 +0.11(+0.18%)
Jan 12, 2011 59.93 61.06 59.89 61.03 9,406,608 +1.58(+2.66%)
Jan 11, 2011 58.83 59.59 58.82 59.45 9,141,535 +1.14(+1.96%)
Jan 10, 2011 58.48 58.87 57.94 58.30 8,971,484 -0.64(-1.08%)
Jan 07, 2011 58.22 59.44 58.02 58.94 9,139,585 +0.74(+1.28%)
Jan 06, 2011 59.69 59.75 57.62 58.20 11,439,276 -1.49(-2.49%)
Jan 05, 2011 58.49 59.76 58.25 59.68 8,608,050 +0.69(+1.18%)
Jan 04, 2011 60.57 60.87 58.28 58.99 11,956,442 -1.46(-2.41%)
Jan 03, 2011 60.70 61.10 60.25 60.45 7,512,677 +0.11(+0.18%)
Dec 31, 2010 60.21 60.57 59.98 60.34 4,684,198 +0.10(+0.17%)
Dec 30, 2010 60.49 60.70 59.86 60.24 4,562,592 -0.20(-0.32%)
Dec 29, 2010 59.45 60.70 59.45 60.44 6,222,063 +1.03(+1.73%)
Dec 28, 2010 59.39 59.94 59.39 59.41 3,809,667 -0.15(-0.25%)
Dec 27, 2010 59.15 59.72 59.04 59.56 3,954,857 -0.07(-0.12%)
Dec 23, 2010 59.66 59.98 59.44 59.63 5,177,398 -0.21(-0.35%)
Dec 22, 2010 59.82 60.10 59.42 59.84 5,592,832 +0.27(+0.45%)
Dec 21, 2010 59.49 59.79 59.07 59.58 7,467,049 +0.19(+0.32%)
Dec 20, 2010 58.93 59.55 58.82 59.39 8,176,732 +0.61(+1.03%)
Dec 17, 2010 58.54 59.03 58.33 58.78 10,572,334 +0.15(+0.26%)
Dec 16, 2010 58.23 58.66 57.60 58.63 9,241,849 +0.30(+0.51%)
Dec 15, 2010 58.25 59.10 58.21 58.33 8,894,707 -0.44(-0.75%)
Dec 14, 2010 59.57 59.68 58.54 58.77 9,848,251 -0.79(-1.33%)
Dec 13, 2010 59.48 60.59 59.40 59.57 11,156,212 +0.64(+1.09%)
Dec 10, 2010 58.55 59.14 58.48 58.93 8,111,508 +0.22(+0.37%)
Dec 09, 2010 59.28 59.56 58.18 58.71 7,906,186 +0.25(+0.42%)
Dec 08, 2010 58.66 59.14 58.03 58.46 10,247,440 -0.07(-0.12%)
Dec 07, 2010 60.62 60.78 58.33 58.53 13,352,749 -1.34(-2.24%)
Dec 06, 2010 59.79 60.13 58.75 59.88 9,614,792 +0.09(+0.15%)
Dec 03, 2010 57.57 59.98 57.57 59.79 14,934,326 +1.45(+2.48%)
Dec 02, 2010 58.22 58.62 58.01 58.35 10,880,636 -0.08(-0.14%)
Dec 01, 2010 56.58 58.68 56.58 58.43 16,538,063 +2.54(+4.54%)
Nov 30, 2010 54.52 56.22 54.00 55.89 15,384,708 +0.25(+0.44%)
Nov 29, 2010 54.85 55.76 54.24 55.64 11,893,257 +0.89(+1.62%)
Nov 26, 2010 54.86 55.74 54.76 54.76 3,845,252 -0.84(-1.52%)
Nov 24, 2010 54.58 55.60 55.60 55.60 9,544,348 +1.23(+2.27%)
Nov 23, 2010 54.35 54.40 53.21 54.37 13,349,609 -0.69(-1.26%)
Nov 22, 2010 54.70 55.06 53.78 55.06 11,480,938 -0.02(-0.04%)
Nov 19, 2010 54.40 55.11 53.53 55.08 10,667,565 +0.67(+1.23%)
Nov 18, 2010 54.05 54.76 54.05 54.41 13,016,995 +0.79(+1.48%)
Nov 17, 2010 52.42 53.88 52.31 53.62 13,368,645 +0.88(+1.67%)
Nov 16, 2010 52.57 53.56 52.25 52.74 17,314,642 -0.81(-1.51%)
Nov 15, 2010 53.55 53.89 53.18 53.54 11,658,783 +0.14(+0.26%)
Nov 12, 2010 53.03 53.98 52.78 53.41 15,419,965 -0.66(-1.21%)
Nov 11, 2010 53.32 54.15 52.98 54.06 12,545,702 +0.27(+0.50%)
Nov 10, 2010 53.21 53.88 52.77 53.80 16,235,430 +0.53(+0.99%)
Nov 09, 2010 54.12 54.99 52.97 53.27 15,598,185 -0.66(-1.23%)
Nov 08, 2010 54.33 54.52 53.50 53.93 14,679,384 -0.59(-1.08%)
Nov 05, 2010 54.37 55.01 53.80 54.52 15,841,668 -0.10(-0.18%)
Nov 04, 2010 53.21 54.65 53.07 54.63 19,932,930 +2.59(+4.97%)
Nov 03, 2010 51.67 52.04 51.13 52.04 13,150,389 +0.53(+1.04%)
Nov 02, 2010 51.07 51.94 50.89 51.51 13,078,569 +0.94(+1.85%)
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.