Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 65.92 67.44 65.58 67.18 16,932,926 +3.30(+5.17%)
Nov 29, 2016 63.63 64.18 62.93 63.88 7,915,055 -0.91(-1.41%)
Nov 28, 2016 65.07 65.56 64.61 64.79 7,355,842 -0.18(-0.28%)
Nov 25, 2016 64.77 65.05 64.54 64.97 2,276,721 -0.09(-0.14%)
Nov 23, 2016 65.06 65.06 65.06 0 -0.08(-0.12%)
Nov 22, 2016 65.53 65.54 64.17 65.14 5,813,030 -0.17(-0.26%)
Nov 21, 2016 64.83 65.47 64.77 65.31 6,508,415 +1.37(+2.14%)
Nov 18, 2016 64.02 64.36 63.72 63.94 4,943,285 -0.08(-0.12%)
Nov 17, 2016 65.15 65.44 63.84 64.02 5,922,214 -0.75(-1.16%)
Nov 16, 2016 64.76 65.46 64.56 64.77 5,630,875 -0.10(-0.15%)
Nov 15, 2016 63.49 65.19 63.46 64.87 7,295,603 +1.96(+3.11%)
Nov 14, 2016 62.66 63.08 61.93 62.91 7,582,562 +0.04(+0.06%)
Nov 11, 2016 63.30 63.48 62.40 62.87 6,200,143 -0.98(-1.53%)
Nov 10, 2016 63.53 64.51 63.53 63.85 8,505,929 -0.05(-0.08%)
Nov 09, 2016 63.35 64.29 63.02 63.89 8,429,532 +0.08(+0.13%)
Nov 08, 2016 63.41 64.33 63.25 63.81 5,020,214 +0.07(+0.11%)
Nov 07, 2016 63.06 63.78 62.91 63.74 5,950,118 +1.53(+2.45%)
Nov 04, 2016 62.76 63.09 62.07 62.22 6,478,680 -0.50(-0.79%)
Nov 03, 2016 62.29 62.87 62.18 62.71 6,175,279 +0.56(+0.90%)
Nov 02, 2016 62.41 62.52 61.48 62.15 8,002,034 -0.75(-1.19%)
Nov 01, 2016 62.87 62.99 62.11 62.90 8,539,865 +0.38(+0.60%)
Oct 31, 2016 63.05 63.22 62.37 62.53 7,788,325 -0.78(-1.22%)
Oct 28, 2016 63.75 64.09 62.85 63.30 6,256,915 -0.32(-0.50%)
Oct 27, 2016 64.26 64.41 63.57 63.62 4,901,152 -0.34(-0.52%)
Oct 26, 2016 63.53 64.46 63.40 63.96 5,302,554 -0.16(-0.25%)
Oct 25, 2016 64.22 65.14 63.88 64.12 6,801,253 -0.07(-0.11%)
Oct 24, 2016 64.39 64.53 63.55 64.19 7,028,117 -0.13(-0.20%)
Oct 21, 2016 65.42 65.88 63.69 64.32 12,788,792 -2.01(-3.04%)
Oct 20, 2016 66.14 66.63 65.45 66.33 9,723,624 -0.36(-0.54%)
Oct 19, 2016 65.54 67.38 65.54 66.69 12,413,089 +1.64(+2.52%)
Oct 18, 2016 65.21 65.38 64.48 65.05 4,950,399 +0.33(+0.51%)
Oct 17, 2016 65.00 65.35 64.49 64.73 4,642,824 -0.27(-0.42%)
Oct 14, 2016 65.52 65.83 64.99 65.00 5,857,146 -0.17(-0.26%)
Oct 13, 2016 64.76 65.48 64.44 65.17 5,825,357 +0.07(+0.11%)
Oct 12, 2016 65.35 65.37 64.77 65.09 5,079,225 -0.20(-0.31%)
Oct 11, 2016 65.60 65.72 64.87 65.29 6,334,396 -0.51(-0.78%)
Oct 10, 2016 65.33 65.89 65.33 65.80 5,711,493 +0.82(+1.25%)
Oct 07, 2016 65.37 65.62 64.73 64.99 6,637,959 -0.09(-0.14%)
Oct 06, 2016 64.29 65.21 64.16 65.08 8,094,102 +1.02(+1.58%)
Oct 05, 2016 63.47 64.70 63.19 64.06 9,069,900 +1.29(+2.05%)
Oct 04, 2016 63.13 63.22 62.62 62.78 6,518,482 -0.29(-0.46%)
Oct 03, 2016 63.00 63.19 62.62 63.06 6,073,025 +0.21(+0.33%)
Sep 30, 2016 62.22 63.14 62.03 62.86 8,099,909 +1.02(+1.64%)
Sep 29, 2016 62.43 63.12 61.84 61.84 12,334,897 -0.51(-0.82%)
Sep 28, 2016 60.42 62.42 60.00 62.35 11,707,112 +2.14(+3.56%)
Sep 27, 2016 60.05 60.31 59.41 60.21 8,078,122 -0.20(-0.33%)
Sep 26, 2016 60.85 61.23 60.33 60.41 6,880,157 -0.27(-0.45%)
Sep 23, 2016 61.30 61.59 60.40 60.68 8,566,959 -0.87(-1.42%)
Sep 22, 2016 61.70 62.06 61.47 61.55 7,055,448 +0.36(+0.59%)
Sep 21, 2016 60.75 61.31 60.63 61.19 8,947,813 +0.95(+1.58%)
Sep 20, 2016 60.81 60.91 60.24 60.24 8,534,906 -0.47(-0.78%)
Sep 19, 2016 61.42 61.86 60.69 60.71 7,412,867 -0.30(-0.48%)
Sep 16, 2016 60.83 61.62 60.69 61.01 9,062,141 -0.38(-0.61%)
Sep 15, 2016 60.87 61.66 60.82 61.38 6,517,573 +0.34(+0.56%)
Sep 14, 2016 61.46 62.26 60.88 61.04 6,493,863 -0.57(-0.92%)
Sep 13, 2016 62.33 62.42 61.45 61.61 9,360,768 -1.37(-2.18%)
Sep 12, 2016 62.19 63.36 61.62 62.98 7,935,742 +0.99(+1.60%)
Sep 09, 2016 62.95 63.32 61.99 61.99 9,541,793 -1.45(-2.29%)
Sep 08, 2016 63.14 63.75 62.53 63.45 6,062,127 +0.62(+0.98%)
Sep 07, 2016 63.01 63.18 62.73 62.83 4,967,838 -0.14(-0.22%)
Sep 06, 2016 62.87 63.10 62.54 62.97 6,957,395 +0.18(+0.29%)
Sep 02, 2016 63.34 62.78 62.78 62.78 6,145,651 +0.07(+0.11%)
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.