Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 67.75 67.75 67.75 0 -0.20(-0.30%)
Dec 29, 2016 68.00 68.47 67.61 67.95 4,380,463 -0.35(-0.51%)
Dec 28, 2016 68.82 68.98 68.12 68.30 5,232,673 -0.65(-0.95%)
Dec 27, 2016 69.24 69.36 68.78 68.95 3,264,219 -0.06(-0.08%)
Dec 23, 2016 69.01 69.01 69.01 0 -0.70(-1.01%)
Dec 22, 2016 69.23 70.21 69.07 69.71 4,946,459 +0.18(+0.26%)
Dec 21, 2016 69.05 69.61 68.64 69.53 5,980,108 +0.71(+1.03%)
Dec 20, 2016 69.09 69.30 68.62 68.82 6,425,845 +0.13(+0.19%)
Dec 19, 2016 68.92 69.16 68.57 68.69 3,910,677 -0.31(-0.44%)
Dec 16, 2016 69.00 69.03 68.58 69.00 11,802,917 +0.18(+0.26%)
Dec 15, 2016 68.19 69.15 68.03 68.82 7,646,710 +0.10(+0.14%)
Dec 14, 2016 69.02 69.77 68.44 68.72 7,259,490 -0.78(-1.13%)
Dec 13, 2016 69.18 69.99 68.63 69.51 7,635,644 +0.90(+1.32%)
Dec 12, 2016 69.47 70.06 68.33 68.60 10,202,865 +0.19(+0.27%)
Dec 09, 2016 68.49 68.58 67.74 68.42 5,983,984 +0.25(+0.37%)
Dec 08, 2016 68.14 68.40 67.63 68.17 6,008,090 +0.10(+0.14%)
Dec 07, 2016 67.83 68.43 67.43 68.07 6,368,022 +0.31(+0.46%)
Dec 06, 2016 67.59 68.02 67.11 67.75 6,045,519 -0.38(-0.56%)
Dec 05, 2016 68.53 68.74 67.97 68.13 7,405,528 -0.06(-0.09%)
Dec 02, 2016 67.87 68.54 67.60 68.20 6,345,102 +0.32(+0.47%)
Dec 01, 2016 68.18 69.32 67.68 67.88 9,961,264 +0.45(+0.67%)
Nov 30, 2016 66.16 67.68 65.82 67.43 16,870,494 +3.31(+5.17%)
Nov 29, 2016 63.87 64.41 63.17 64.11 7,885,872 -0.91(-1.41%)
Nov 28, 2016 65.31 65.81 64.84 65.03 7,328,721 -0.18(-0.28%)
Nov 25, 2016 65.01 65.29 64.78 65.21 2,268,326 -0.09(-0.14%)
Nov 23, 2016 65.30 65.30 65.30 0 -0.08(-0.12%)
Nov 22, 2016 65.77 65.78 64.40 65.38 5,791,597 -0.17(-0.26%)
Nov 21, 2016 65.07 65.71 65.01 65.55 6,484,418 +1.37(+2.14%)
Nov 18, 2016 64.26 64.60 63.95 64.18 4,925,059 -0.08(-0.12%)
Nov 17, 2016 65.39 65.68 64.07 64.26 5,900,379 -0.75(-1.16%)
Nov 16, 2016 65.00 65.70 64.80 65.01 5,610,113 -0.10(-0.15%)
Nov 15, 2016 63.73 65.43 63.70 65.11 7,268,704 +1.97(+3.11%)
Nov 14, 2016 62.90 63.31 62.16 63.14 7,554,605 +0.04(+0.06%)
Nov 11, 2016 63.54 63.72 62.63 63.10 6,177,283 -0.98(-1.53%)
Nov 10, 2016 63.76 64.75 63.76 64.08 8,474,567 -0.05(-0.08%)
Nov 09, 2016 63.59 64.52 63.26 64.13 8,398,452 +0.08(+0.13%)
Nov 08, 2016 63.64 64.57 63.48 64.05 5,001,705 +0.07(+0.11%)
Nov 07, 2016 63.30 64.02 63.14 63.98 5,928,180 +1.53(+2.45%)
Nov 04, 2016 62.99 63.32 62.30 62.45 6,454,792 -0.50(-0.79%)
Nov 03, 2016 62.52 63.10 62.41 62.94 6,152,511 +0.56(+0.90%)
Nov 02, 2016 62.64 62.75 61.71 62.38 7,972,531 -0.75(-1.19%)
Nov 01, 2016 63.10 63.22 62.34 63.14 8,508,378 +0.38(+0.60%)
Oct 31, 2016 63.28 63.46 62.60 62.76 7,759,609 -0.78(-1.22%)
Oct 28, 2016 63.99 64.33 63.08 63.54 6,233,846 -0.32(-0.50%)
Oct 27, 2016 64.50 64.65 63.80 63.86 4,883,081 -0.34(-0.52%)
Oct 26, 2016 63.77 64.70 63.63 64.20 5,283,004 -0.16(-0.25%)
Oct 25, 2016 64.46 65.38 64.11 64.36 6,776,177 -0.07(-0.11%)
Oct 24, 2016 64.63 64.77 63.79 64.43 7,002,205 -0.13(-0.20%)
Oct 21, 2016 65.66 66.12 63.92 64.56 12,741,639 -2.02(-3.04%)
Oct 20, 2016 66.39 66.87 65.69 66.58 9,687,773 -0.36(-0.54%)
Oct 19, 2016 65.78 67.63 65.78 66.94 12,367,321 +1.64(+2.52%)
Oct 18, 2016 65.45 65.62 64.72 65.29 4,932,147 +0.33(+0.51%)
Oct 17, 2016 65.24 65.59 64.73 64.97 4,625,705 -0.27(-0.42%)
Oct 14, 2016 65.76 66.07 65.23 65.24 5,835,550 -0.17(-0.26%)
Oct 13, 2016 65.00 65.72 64.68 65.41 5,803,879 +0.07(+0.11%)
Oct 12, 2016 65.59 65.62 65.01 65.33 5,060,498 -0.20(-0.31%)
Oct 11, 2016 65.85 65.97 65.11 65.53 6,311,041 -0.51(-0.78%)
Oct 10, 2016 65.57 66.14 65.57 66.05 5,690,435 +0.82(+1.25%)
Oct 07, 2016 65.62 65.86 64.97 65.23 6,613,485 -0.09(-0.14%)
Oct 06, 2016 64.52 65.45 64.40 65.32 8,064,259 +1.02(+1.58%)
Oct 05, 2016 63.71 64.94 63.42 64.30 9,036,459 +1.29(+2.05%)
Oct 04, 2016 63.36 63.46 62.85 63.01 6,494,448 -0.29(-0.46%)
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.