Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.84 59.43 58.20 58.41 10,869,052 -0.52(-0.89%)
Mar 30, 2016 58.35 59.10 58.03 58.94 10,515,463 +1.12(+1.93%)
Mar 29, 2016 56.69 57.89 56.50 57.82 13,194,050 +0.16(+0.27%)
Mar 28, 2016 57.73 57.84 57.01 57.66 10,111,587 +0.17(+0.30%)
Mar 24, 2016 56.96 57.49 57.49 57.49 10,334,323 -0.30(-0.52%)
Mar 23, 2016 57.85 58.23 57.53 57.79 7,478,542 -0.51(-0.88%)
Mar 22, 2016 58.65 59.59 58.25 58.30 7,866,515 -1.01(-1.71%)
Mar 21, 2016 57.32 59.43 57.17 59.32 9,479,582 +1.09(+1.86%)
Mar 18, 2016 59.41 59.41 58.03 58.23 12,056,279 -0.81(-1.37%)
Mar 17, 2016 58.70 59.40 58.25 59.04 8,924,935 +0.94(+1.62%)
Mar 16, 2016 58.36 58.49 57.15 58.10 9,055,498 +0.10(+0.16%)
Mar 15, 2016 57.41 58.00 56.98 58.00 8,592,221 -0.17(-0.29%)
Mar 14, 2016 58.59 58.90 57.83 58.17 7,511,635 -1.24(-2.08%)
Mar 11, 2016 58.53 59.51 58.06 59.40 10,169,279 +1.44(+2.49%)
Mar 10, 2016 57.66 58.10 57.12 57.96 8,911,640 +0.34(+0.59%)
Mar 09, 2016 58.41 58.56 57.50 57.62 8,795,731 +0.04(+0.07%)
Mar 08, 2016 59.61 59.97 57.57 57.58 11,017,762 -2.74(-4.54%)
Mar 07, 2016 58.86 60.32 58.02 60.32 12,138,220 +1.05(+1.78%)
Mar 04, 2016 59.49 60.20 58.46 59.27 14,413,238 -0.02(-0.03%)
Mar 03, 2016 58.64 59.38 58.44 59.28 9,862,463 +0.35(+0.59%)
Mar 02, 2016 58.19 58.96 57.40 58.94 10,837,893 +0.32(+0.54%)
Mar 01, 2016 57.39 58.66 57.25 58.62 10,505,726 +1.81(+3.19%)
Feb 29, 2016 57.30 58.13 56.78 56.81 9,727,535 -0.59(-1.04%)
Feb 26, 2016 57.91 58.30 57.19 57.40 7,576,224 +0.10(+0.17%)
Feb 25, 2016 56.97 57.30 55.96 57.30 8,026,740 +0.11(+0.19%)
Feb 24, 2016 56.15 57.28 55.76 57.19 9,918,970 +0.10(+0.18%)
Feb 23, 2016 58.52 59.22 56.92 57.09 10,339,849 -1.81(-3.08%)
Feb 22, 2016 58.47 59.11 58.28 58.90 9,658,391 +1.19(+2.06%)
Feb 19, 2016 57.00 57.73 56.87 57.72 10,528,560 +0.15(+0.26%)
Feb 18, 2016 58.40 58.40 57.28 57.57 10,255,512 -0.20(-0.34%)
Feb 17, 2016 57.46 58.37 57.16 57.76 12,792,010 +0.93(+1.64%)
Feb 16, 2016 56.51 57.22 55.75 56.83 12,084,926 +1.14(+2.05%)
Feb 12, 2016 54.56 55.69 55.69 55.69 13,580,496 +1.57(+2.90%)
Feb 11, 2016 52.13 54.61 51.97 54.12 15,416,213 +0.86(+1.62%)
Feb 10, 2016 53.29 54.21 52.99 53.26 10,584,742 -0.05(-0.10%)
Feb 09, 2016 54.18 54.81 52.68 53.31 14,164,559 -1.56(-2.84%)
Feb 08, 2016 53.49 55.24 52.95 54.87 15,957,392 +0.76(+1.41%)
Feb 05, 2016 54.84 55.10 53.54 54.10 20,947,138 -1.36(-2.45%)
Feb 04, 2016 56.24 57.30 55.28 55.46 13,853,358 -0.23(-0.41%)
Feb 03, 2016 55.06 55.72 53.18 55.69 16,325,965 +1.56(+2.89%)
Feb 02, 2016 54.51 55.02 53.76 54.13 17,297,278 -2.06(-3.67%)
Feb 01, 2016 55.92 56.35 55.07 56.19 15,321,117 -0.64(-1.12%)
Jan 29, 2016 55.02 57.01 54.70 56.82 23,217,068 +2.17(+3.97%)
Jan 28, 2016 53.65 54.73 52.87 54.65 20,910,910 +3.11(+6.04%)
Jan 27, 2016 51.38 52.78 50.77 51.54 16,061,508 +0.17(+0.34%)
Jan 26, 2016 50.63 51.71 49.87 51.37 17,587,716 +1.60(+3.21%)
Jan 25, 2016 50.24 52.00 49.72 49.77 17,632,744 -1.49(-2.91%)
Jan 22, 2016 50.73 52.09 49.51 51.27 24,657,298 +2.95(+6.10%)
Jan 21, 2016 48.13 49.91 47.47 48.32 16,480,936 +0.31(+0.64%)
Jan 20, 2016 48.28 48.96 46.86 48.01 20,443,836 -1.38(-2.80%)
Jan 19, 2016 49.66 50.56 48.79 49.39 14,579,336 -0.15(-0.30%)
Jan 15, 2016 48.80 49.54 49.54 49.54 18,698,394 -1.31(-2.58%)
Jan 14, 2016 50.61 51.38 48.55 50.86 17,569,468 +0.57(+1.14%)
Jan 13, 2016 51.58 52.17 49.94 50.28 16,189,330 -0.62(-1.22%)
Jan 12, 2016 51.86 51.98 49.69 50.90 12,957,551 -0.07(-0.14%)
Jan 11, 2016 51.26 51.48 50.16 50.98 11,055,327 -0.20(-0.38%)
Jan 08, 2016 52.18 52.52 51.02 51.17 12,282,955 -0.87(-1.68%)
Jan 07, 2016 52.08 53.28 51.74 52.04 15,312,991 -1.19(-2.23%)
Jan 06, 2016 53.40 54.57 53.05 53.23 15,163,507 -1.42(-2.59%)
Jan 05, 2016 54.52 54.91 53.54 54.65 8,626,992 +0.25(+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.