Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.30 67.75 67.75 67.75 4,518,410 +0.71(+1.05%)
Dec 30, 2013 67.65 67.87 67.02 67.05 5,356,345 -0.55(-0.81%)
Dec 27, 2013 67.33 67.66 66.96 67.60 4,639,745 +0.38(+0.57%)
Dec 26, 2013 66.53 67.34 66.47 67.21 4,807,615 +0.81(+1.22%)
Dec 24, 2013 65.81 66.54 65.69 66.40 2,460,230 +0.74(+1.13%)
Dec 23, 2013 66.08 66.27 65.62 65.66 6,898,890 +0.04(+0.06%)
Dec 20, 2013 65.05 65.99 64.66 65.62 12,399,573 +0.60(+0.93%)
Dec 19, 2013 65.48 65.48 64.40 65.02 8,462,333 -0.59(-0.91%)
Dec 18, 2013 64.36 65.65 63.84 65.61 11,954,033 +1.29(+2.01%)
Dec 17, 2013 65.44 65.80 64.25 64.32 9,658,448 -1.10(-1.68%)
Dec 16, 2013 65.48 65.51 64.78 65.42 6,760,645 +0.47(+0.73%)
Dec 13, 2013 65.51 65.80 64.55 64.94 8,104,218 -0.44(-0.68%)
Dec 12, 2013 64.84 65.90 64.64 65.39 7,875,908 +0.62(+0.95%)
Dec 11, 2013 65.42 65.78 64.59 64.77 7,164,993 -0.65(-1.00%)
Dec 10, 2013 65.94 66.24 65.30 65.42 6,473,081 -0.77(-1.16%)
Dec 09, 2013 66.56 66.56 65.37 66.19 6,738,844 -0.09(-0.14%)
Dec 06, 2013 66.24 66.57 65.99 66.28 8,115,914 +0.96(+1.47%)
Dec 05, 2013 65.22 66.10 65.08 65.32 7,954,264 -0.31(-0.47%)
Dec 04, 2013 65.69 66.09 65.04 65.63 8,885,418 -0.27(-0.41%)
Dec 03, 2013 65.54 66.24 64.95 65.90 7,756,146 +0.03(+0.05%)
Dec 02, 2013 66.65 66.91 65.67 65.87 6,189,329 -0.38(-0.58%)
Nov 29, 2013 66.03 67.18 65.69 66.25 5,464,032 +0.35(+0.53%)
Nov 27, 2013 66.92 67.05 65.03 65.90 11,439,684 -1.13(-1.69%)
Nov 26, 2013 67.33 67.44 66.61 67.03 9,305,262 -0.26(-0.39%)
Nov 25, 2013 69.28 69.45 67.06 67.29 9,675,627 -2.19(-3.15%)
Nov 22, 2013 68.41 69.52 68.18 69.48 7,046,384 +1.29(+1.89%)
Nov 21, 2013 68.04 68.29 67.72 68.19 7,707,297 +0.42(+0.62%)
Nov 20, 2013 68.89 68.91 67.66 67.77 7,413,140 -0.62(-0.91%)
Nov 19, 2013 68.68 69.08 67.86 68.39 8,356,442 -0.55(-0.80%)
Nov 18, 2013 69.84 69.90 68.65 68.95 5,807,733 -0.72(-1.03%)
Nov 15, 2013 69.97 70.33 69.18 69.66 6,749,945 -0.25(-0.35%)
Nov 14, 2013 69.81 70.05 69.43 69.91 5,640,720 +0.17(+0.25%)
Nov 13, 2013 68.68 69.75 68.02 69.74 8,018,478 +0.82(+1.18%)
Nov 12, 2013 70.03 70.11 68.40 68.92 8,804,080 -1.41(-2.00%)
Nov 11, 2013 70.26 71.04 70.06 70.33 5,128,753 +0.06(+0.09%)
Nov 08, 2013 68.83 70.35 68.79 70.27 9,121,181 +1.30(+1.89%)
Nov 07, 2013 70.17 70.27 68.81 68.97 7,135,425 -0.88(-1.27%)
Nov 06, 2013 69.73 70.34 69.38 69.85 5,662,862 +0.63(+0.91%)
Nov 05, 2013 69.66 69.76 68.83 69.22 6,517,247 -0.84(-1.20%)
Nov 04, 2013 69.98 70.22 69.55 70.06 5,125,426 +0.38(+0.55%)
Nov 01, 2013 70.39 70.50 69.03 69.68 7,884,460 -0.54(-0.77%)
Oct 31, 2013 70.34 70.77 69.88 70.22 7,074,369 -0.12(-0.17%)
Oct 30, 2013 70.75 71.01 69.95 70.34 7,494,442 -0.09(-0.13%)
Oct 29, 2013 69.86 70.44 69.60 70.43 5,442,169 +0.86(+1.24%)
Oct 28, 2013 69.46 69.78 69.02 69.57 6,568,023 -0.04(-0.05%)
Oct 25, 2013 69.28 69.89 69.24 69.60 6,270,523 +0.04(+0.05%)
Oct 24, 2013 69.54 70.02 69.16 69.57 5,841,041 +0.01(+0.01%)
Oct 23, 2013 70.18 70.24 69.39 69.56 10,301,168 -1.21(-1.71%)
Oct 22, 2013 69.97 71.10 69.90 70.77 10,266,962 +0.73(+1.05%)
Oct 21, 2013 70.52 71.11 69.61 70.04 9,769,921 -0.38(-0.54%)
Oct 18, 2013 69.75 71.09 69.67 70.42 15,001,791 +1.92(+2.80%)
Oct 17, 2013 68.80 68.82 67.96 68.50 11,836,787 -0.56(-0.81%)
Oct 16, 2013 68.13 69.23 68.07 69.07 12,091,377 +1.23(+1.81%)
Oct 15, 2013 67.84 68.38 67.15 67.84 8,474,876 -0.47(-0.69%)
Oct 14, 2013 66.93 68.41 66.86 68.31 7,305,112 +0.86(+1.28%)
Oct 11, 2013 66.72 67.65 66.32 67.45 7,121,064 +0.45(+0.67%)
Oct 10, 2013 65.91 67.01 65.86 67.00 8,109,576 +1.78(+2.73%)
Oct 09, 2013 65.90 65.99 64.66 65.21 8,246,299 -0.68(-1.03%)
Oct 08, 2013 66.93 66.96 65.81 65.90 7,878,371 -1.00(-1.50%)
Oct 07, 2013 66.89 67.50 66.69 66.90 6,098,331 -0.54(-0.80%)
Oct 04, 2013 67.10 67.78 66.68 67.44 5,327,497 +0.43(+0.64%)
Oct 03, 2013 67.15 67.42 66.68 67.01 8,833,244 -0.31(-0.46%)
Oct 02, 2013 66.68 67.36 66.50 67.32 9,969,132 +0.60(+0.90%)
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.