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 (%)
Nov 28, 2014 65.67 65.95 63.34 65.40 24,807,918 -5.22(-7.39%)
Nov 26, 2014 72.16 70.62 70.62 70.62 12,988,175 -1.82(-2.51%)
Nov 25, 2014 75.18 75.34 72.32 72.44 14,069,685 -2.47(-3.30%)
Nov 24, 2014 75.11 75.49 74.54 74.91 13,569,258 +0.44(+0.59%)
Nov 21, 2014 74.63 75.14 73.65 74.47 12,214,434 +1.32(+1.80%)
Nov 20, 2014 72.28 73.24 72.03 73.15 10,775,092 +0.87(+1.20%)
Nov 19, 2014 72.38 72.86 71.47 72.28 8,612,584 -0.21(-0.29%)
Nov 18, 2014 73.56 73.56 72.25 72.50 7,847,877 -0.27(-0.37%)
Nov 17, 2014 72.47 73.43 72.24 72.76 11,170,559 +0.24(+0.33%)
Nov 14, 2014 73.24 73.69 71.84 72.53 15,540,936 +0.36(+0.50%)
Nov 13, 2014 73.51 74.16 70.55 72.17 23,808,732 -1.96(-2.65%)
Nov 12, 2014 74.38 75.85 73.99 74.13 8,783,378 -0.71(-0.95%)
Nov 11, 2014 74.85 74.94 73.62 74.84 8,032,041 +0.05(+0.07%)
Nov 10, 2014 75.67 76.50 74.70 74.79 10,471,468 -0.33(-0.45%)
Nov 07, 2014 74.10 76.04 74.01 75.12 10,285,303 +1.33(+1.80%)
Nov 06, 2014 72.67 73.87 71.60 73.79 12,495,233 +0.26(+0.35%)
Nov 05, 2014 71.97 73.92 71.64 73.53 9,781,747 +1.89(+2.63%)
Nov 04, 2014 72.68 72.68 71.10 71.65 12,574,984 -1.80(-2.45%)
Nov 03, 2014 74.58 75.47 73.17 73.44 10,162,626 -1.63(-2.17%)
Oct 31, 2014 73.65 75.18 73.46 75.07 10,904,574 +0.79(+1.07%)
Oct 30, 2014 73.72 74.50 73.07 74.28 6,708,027 +0.16(+0.22%)
Oct 29, 2014 74.47 74.89 73.39 74.12 9,699,490 +0.68(+0.93%)
Oct 28, 2014 71.70 73.62 71.17 73.43 10,938,951 +2.28(+3.20%)
Oct 27, 2014 72.52 73.99 70.34 71.16 20,047,646 -2.83(-3.83%)
Oct 24, 2014 74.72 74.72 73.26 73.99 9,843,025 -0.78(-1.04%)
Oct 23, 2014 74.73 75.63 73.86 74.77 10,208,730 +1.73(+2.36%)
Oct 22, 2014 74.70 75.07 72.99 73.04 10,933,599 -1.34(-1.80%)
Oct 21, 2014 73.78 74.38 72.79 74.38 12,071,847 +2.40(+3.33%)
Oct 20, 2014 71.92 72.24 71.47 71.98 10,789,836 +0.48(+0.67%)
Oct 17, 2014 74.04 74.90 70.82 71.50 23,588,786 +2.53(+3.67%)
Oct 16, 2014 66.01 69.41 65.44 68.97 20,268,256 +1.09(+1.60%)
Oct 15, 2014 66.88 68.31 65.59 67.88 24,056,860 +0.19(+0.28%)
Oct 14, 2014 69.32 70.40 67.12 67.69 19,414,692 -1.50(-2.17%)
Oct 13, 2014 70.63 71.70 69.04 69.19 18,354,200 -1.63(-2.30%)
Oct 10, 2014 71.60 71.93 70.10 70.82 18,361,000 -1.41(-1.95%)
Oct 09, 2014 74.54 74.54 72.06 72.22 19,511,228 -2.68(-3.58%)
Oct 08, 2014 74.34 74.97 72.86 74.90 13,827,229 +0.16(+0.21%)
Oct 07, 2014 74.70 76.23 74.22 74.74 12,590,244 -0.25(-0.33%)
Oct 06, 2014 74.86 75.95 74.29 74.99 7,968,074 +0.50(+0.67%)
Oct 03, 2014 74.75 74.91 73.46 74.49 8,946,422 +0.09(+0.12%)
Oct 02, 2014 74.67 74.91 73.65 74.40 14,278,044 -0.81(-1.08%)
Oct 01, 2014 77.16 77.92 74.86 75.21 11,408,127 -2.16(-2.79%)
Sep 30, 2014 78.85 79.42 77.09 77.38 10,622,977 -1.21(-1.54%)
Sep 29, 2014 77.80 78.86 77.32 78.58 9,256,152 -0.14(-0.17%)
Sep 26, 2014 77.12 78.84 76.74 78.72 8,350,493 +1.86(+2.43%)
Sep 25, 2014 78.67 78.70 76.37 76.86 9,672,669 -0.81(-1.04%)
Sep 24, 2014 77.77 78.20 76.32 77.66 8,862,635 -0.02(-0.02%)
Sep 23, 2014 77.47 78.43 77.04 77.68 6,536,103 +0.28(+0.36%)
Sep 22, 2014 78.55 78.55 77.03 77.40 7,419,838 -1.13(-1.44%)
Sep 19, 2014 79.57 80.03 78.53 78.53 12,517,297 -0.96(-1.21%)
Sep 18, 2014 78.97 79.85 78.62 79.49 8,565,550 +0.88(+1.12%)
Sep 17, 2014 80.21 80.52 78.45 78.61 10,766,293 -1.26(-1.57%)
Sep 16, 2014 78.27 80.54 78.27 79.86 8,774,422 +1.45(+1.85%)
Sep 15, 2014 77.63 78.83 77.53 78.41 7,543,991 +0.63(+0.81%)
Sep 12, 2014 78.93 79.19 77.68 77.78 9,708,645 -1.70(-2.14%)
Sep 11, 2014 78.54 79.82 78.37 79.48 7,653,013 +0.14(+0.17%)
Sep 10, 2014 79.19 79.46 78.18 79.34 7,507,883 +0.23(+0.29%)
Sep 09, 2014 79.64 80.21 78.57 79.11 8,176,338 -0.40(-0.50%)
Sep 08, 2014 80.59 80.65 78.96 79.51 9,208,774 -1.73(-2.13%)
Sep 05, 2014 80.68 81.26 79.94 81.23 7,853,550 +0.85(+1.06%)
Sep 04, 2014 82.36 82.38 79.96 80.38 9,739,486 -1.93(-2.34%)
Sep 03, 2014 82.22 83.64 82.26 82.31 6,044,134 +0.08(+0.10%)
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.