Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.33 61.36 60.67 60.87 5,927,660 -0.26(-0.43%)
Aug 29, 2013 61.95 62.11 61.04 61.13 6,318,297 -0.81(-1.31%)
Aug 28, 2013 60.98 62.42 60.86 61.94 7,331,713 +1.13(+1.86%)
Aug 27, 2013 60.75 61.53 60.62 60.81 5,902,316 -0.55(-0.89%)
Aug 26, 2013 61.30 61.82 61.23 61.35 6,232,681 +0.17(+0.28%)
Aug 23, 2013 61.81 61.81 60.94 61.18 6,840,542 -0.40(-0.66%)
Aug 22, 2013 60.51 61.91 60.31 61.59 6,012,090 +1.62(+2.70%)
Aug 21, 2013 60.13 60.63 59.93 59.97 5,494,474 -0.43(-0.71%)
Aug 20, 2013 60.28 60.81 60.04 60.39 4,867,440 +0.16(+0.26%)
Aug 19, 2013 60.87 61.35 60.16 60.24 6,223,982 -1.13(-1.84%)
Aug 16, 2013 61.37 61.68 61.22 61.37 6,347,213 -0.05(-0.09%)
Aug 15, 2013 61.14 61.67 61.04 61.42 6,135,740 -0.13(-0.21%)
Aug 14, 2013 61.65 61.98 61.42 61.55 5,735,575 -0.04(-0.07%)
Aug 13, 2013 60.43 61.80 60.36 61.59 9,718,557 +1.48(+2.45%)
Aug 12, 2013 59.95 60.45 59.78 60.12 6,656,526 -0.18(-0.30%)
Aug 09, 2013 60.78 61.08 60.13 60.30 6,038,269 -0.55(-0.91%)
Aug 08, 2013 61.11 61.45 60.77 60.85 5,327,238 +0.13(+0.22%)
Aug 07, 2013 61.16 61.28 60.24 60.72 9,469,397 -0.88(-1.42%)
Aug 06, 2013 61.98 62.15 61.50 61.59 6,940,468 -0.50(-0.81%)
Aug 05, 2013 62.08 62.19 61.39 62.10 5,387,881 +0.00(+0.00%)
Aug 02, 2013 62.54 62.62 61.84 62.10 7,853,809 -0.49(-0.79%)
Aug 01, 2013 61.69 62.70 61.69 62.59 9,351,450 +1.66(+2.73%)
Jul 31, 2013 61.42 61.53 60.76 60.93 6,720,491 -0.07(-0.12%)
Jul 30, 2013 61.04 61.34 60.86 61.00 6,864,810 +0.21(+0.34%)
Jul 29, 2013 60.76 61.07 60.53 60.79 6,497,265 -0.57(-0.93%)
Jul 26, 2013 61.63 61.63 60.79 61.36 6,731,218 -0.49(-0.80%)
Jul 25, 2013 61.82 62.39 61.44 61.86 7,793,245 -0.21(-0.34%)
Jul 24, 2013 62.72 62.78 61.68 62.07 7,179,094 -0.54(-0.86%)
Jul 23, 2013 62.82 63.28 62.48 62.60 9,167,169 -0.18(-0.29%)
Jul 22, 2013 61.95 63.69 61.98 62.78 14,948,478 +0.80(+1.29%)
Jul 19, 2013 60.84 62.59 60.60 61.98 23,276,600 +3.19(+5.43%)
Jul 18, 2013 58.25 59.07 58.25 58.79 8,198,189 +0.70(+1.21%)
Jul 17, 2013 57.50 58.26 57.50 58.09 8,901,138 +0.76(+1.33%)
Jul 16, 2013 57.83 58.08 56.89 57.32 8,059,820 -0.37(-0.65%)
Jul 15, 2013 57.56 57.91 57.23 57.70 5,243,672 +0.13(+0.23%)
Jul 12, 2013 57.25 57.59 57.19 57.56 5,697,561 +0.16(+0.27%)
Jul 11, 2013 57.74 57.85 56.94 57.41 6,527,254 +0.34(+0.59%)
Jul 10, 2013 57.21 57.34 56.90 57.07 6,132,748 -0.27(-0.47%)
Jul 09, 2013 56.36 57.53 56.03 57.34 9,565,082 +1.31(+2.34%)
Jul 08, 2013 55.90 56.35 55.67 56.03 7,285,773 +0.52(+0.94%)
Jul 05, 2013 55.00 55.72 54.67 55.50 5,331,804 +0.81(+1.48%)
Jul 03, 2013 54.30 54.79 53.81 54.69 4,207,695 +0.30(+0.55%)
Jul 02, 2013 54.92 54.92 54.12 54.39 6,583,537 -0.13(-0.23%)
Jul 01, 2013 54.08 54.94 53.90 54.52 8,588,137 +0.84(+1.56%)
Jun 28, 2013 53.79 54.15 53.64 53.68 10,013,811 -0.20(-0.38%)
Jun 27, 2013 54.03 54.34 53.82 53.88 7,943,932 +0.09(+0.17%)
Jun 26, 2013 54.40 54.48 53.65 53.79 6,940,999 -0.21(-0.39%)
Jun 25, 2013 53.97 54.68 53.84 54.00 8,937,236 +0.64(+1.19%)
Jun 24, 2013 53.82 53.92 52.63 53.37 10,657,918 -1.19(-2.18%)
Jun 21, 2013 54.52 54.78 53.79 54.56 13,062,870 +0.52(+0.96%)
Jun 20, 2013 54.39 54.53 53.79 54.04 11,905,280 -0.94(-1.72%)
Jun 19, 2013 55.63 56.03 54.99 54.99 8,452,915 -0.57(-1.02%)
Jun 18, 2013 54.82 55.88 54.73 55.56 7,587,852 +0.79(+1.45%)
Jun 17, 2013 54.24 55.01 54.24 54.76 7,177,156 +1.12(+2.09%)
Jun 14, 2013 54.32 54.45 53.60 53.64 6,593,119 -0.64(-1.19%)
Jun 13, 2013 53.27 54.36 53.19 54.28 9,077,546 +1.13(+2.13%)
Jun 12, 2013 54.04 54.08 53.10 53.15 8,351,126 -0.37(-0.69%)
Jun 11, 2013 54.21 54.39 53.42 53.52 11,443,638 -1.39(-2.54%)
Jun 10, 2013 55.52 55.73 54.77 54.91 8,361,272 -0.47(-0.85%)
Jun 07, 2013 55.47 55.69 54.90 55.38 8,949,787 +0.47(+0.86%)
Jun 06, 2013 54.03 54.91 53.79 54.91 9,733,897 +0.84(+1.55%)
Jun 05, 2013 54.39 54.77 54.01 54.07 10,010,765 -0.50(-0.92%)
Jun 04, 2013 54.79 55.11 54.36 54.57 12,615,705 -0.30(-0.55%)
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.