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 (%)
Feb 29, 2012 57.88 58.33 56.85 57.00 11,368,827 -0.86(-1.49%)
Feb 28, 2012 58.10 58.42 57.45 57.86 8,642,347 -0.24(-0.42%)
Feb 27, 2012 58.18 58.51 57.32 58.10 7,616,486 -0.54(-0.93%)
Feb 24, 2012 58.83 59.12 58.46 58.65 6,922,161 +0.19(+0.33%)
Feb 23, 2012 59.05 59.05 57.70 58.46 10,074,030 -0.30(-0.51%)
Feb 22, 2012 57.69 59.33 57.69 58.76 11,104,587 +1.04(+1.81%)
Feb 21, 2012 57.97 58.59 57.48 57.71 11,200,737 +0.62(+1.08%)
Feb 17, 2012 57.71 57.78 56.98 57.10 11,716,159 -0.03(-0.06%)
Feb 16, 2012 56.44 57.30 55.99 57.13 14,783,104 +0.51(+0.90%)
Feb 15, 2012 57.20 57.21 56.16 56.62 8,441,400 -0.32(-0.57%)
Feb 14, 2012 56.87 57.07 56.32 56.94 6,031,705 -0.17(-0.29%)
Feb 13, 2012 57.15 57.39 56.44 57.11 6,432,548 +0.63(+1.11%)
Feb 10, 2012 56.86 57.12 56.08 56.48 9,850,648 -1.08(-1.87%)
Feb 09, 2012 57.68 57.77 56.89 57.55 10,069,965 +0.17(+0.29%)
Feb 08, 2012 58.42 58.45 57.06 57.39 9,043,354 -0.80(-1.37%)
Feb 07, 2012 58.07 58.32 57.09 58.18 10,319,816 -0.10(-0.18%)
Feb 06, 2012 57.23 58.36 56.90 58.29 7,324,390 +0.72(+1.25%)
Feb 03, 2012 57.31 57.60 56.87 57.57 10,087,917 +0.99(+1.75%)
Feb 02, 2012 55.81 56.67 55.60 56.58 10,136,508 +0.87(+1.56%)
Feb 01, 2012 55.88 56.46 54.97 55.71 9,920,929 +0.70(+1.26%)
Jan 31, 2012 56.32 56.32 54.85 55.02 12,227,611 -0.80(-1.44%)
Jan 30, 2012 55.23 55.83 54.49 55.82 9,003,122 -0.29(-0.51%)
Jan 27, 2012 55.51 56.71 55.51 56.11 9,891,526 +0.50(+0.90%)
Jan 26, 2012 56.38 56.90 55.48 55.61 10,707,538 -0.15(-0.28%)
Jan 25, 2012 54.26 56.00 53.50 55.76 14,247,151 +1.17(+2.15%)
Jan 24, 2012 53.55 54.59 53.33 54.59 10,098,924 +0.31(+0.58%)
Jan 23, 2012 54.32 54.74 53.49 54.28 12,321,046 +0.26(+0.49%)
Jan 20, 2012 54.01 55.44 53.13 54.01 24,738,910 +0.69(+1.29%)
Jan 19, 2012 52.12 53.43 52.12 53.32 17,468,522 +1.63(+3.16%)
Jan 18, 2012 49.14 51.71 49.12 51.69 17,895,002 +2.19(+4.42%)
Jan 17, 2012 50.77 51.04 49.33 49.50 16,066,565 -0.26(-0.51%)
Jan 13, 2012 50.51 50.61 49.56 49.76 13,271,497 -1.25(-2.45%)
Jan 12, 2012 51.66 52.32 49.91 51.01 11,989,390 -0.34(-0.66%)
Jan 11, 2012 51.66 51.67 50.80 51.35 10,171,916 -0.43(-0.83%)
Jan 10, 2012 51.57 52.01 51.41 51.78 12,276,496 +1.41(+2.80%)
Jan 09, 2012 49.97 50.47 49.68 50.37 7,682,195 +0.76(+1.53%)
Jan 06, 2012 50.13 50.30 49.30 49.61 12,278,025 -0.21(-0.43%)
Jan 05, 2012 50.48 50.55 49.14 49.82 14,761,097 -1.09(-2.14%)
Jan 04, 2012 51.33 51.55 50.67 50.91 8,975,242 +0.91(+1.83%)
Dec 30, 2011 49.38 50.16 49.28 49.99 7,564,566 +0.66(+1.34%)
Dec 29, 2011 49.09 49.58 49.04 49.34 6,388,982 +0.27(+0.55%)
Dec 28, 2011 50.20 50.50 48.88 49.06 8,540,005 -1.14(-2.27%)
Dec 27, 2011 50.54 50.91 50.21 50.21 5,878,585 -0.40(-0.78%)
Dec 23, 2011 49.95 50.60 49.77 50.60 6,159,398 +1.05(+2.11%)
Dec 21, 2011 50.05 50.22 48.57 49.56 10,601,833 -0.34(-0.67%)
Dec 20, 2011 48.82 50.19 48.81 49.89 10,836,902 +2.27(+4.76%)
Dec 19, 2011 49.34 49.34 47.54 47.62 10,962,362 -1.35(-2.75%)
Dec 16, 2011 49.13 49.73 48.16 48.97 16,079,501 +0.42(+0.87%)
Dec 15, 2011 49.83 50.12 48.44 48.55 11,446,874 -0.49(-1.00%)
Dec 14, 2011 50.63 50.87 48.90 49.04 18,868,880 -2.50(-4.84%)
Dec 13, 2011 53.12 53.98 51.24 51.53 13,534,279 -1.11(-2.10%)
Dec 12, 2011 53.32 53.42 51.66 52.64 12,932,775 -1.63(-3.01%)
Dec 09, 2011 52.80 54.57 52.72 54.27 14,333,555 +1.61(+3.06%)
Dec 08, 2011 54.33 55.15 52.44 52.66 16,822,930 -2.30(-4.18%)
Dec 07, 2011 55.47 55.70 54.41 54.96 13,449,825 -1.14(-2.04%)
Dec 06, 2011 56.25 56.83 55.57 56.10 10,618,808 -0.37(-0.65%)
Dec 05, 2011 55.83 56.64 55.57 56.46 13,155,688 +1.57(+2.85%)
Dec 02, 2011 55.55 56.15 54.77 54.90 9,639,978 +0.10(+0.19%)
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.