Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.98 55.98 55.98 0 -0.06(-0.10%)
Dec 28, 2017 56.45 56.67 55.89 56.04 5,280,716 -0.38(-0.68%)
Dec 27, 2017 56.29 56.82 56.16 56.42 8,553,927 +0.26(+0.46%)
Dec 26, 2017 56.07 56.56 56.01 56.16 6,052,245 +0.14(+0.25%)
Dec 22, 2017 56.21 56.77 55.79 56.02 8,060,408 -0.35(-0.62%)
Dec 21, 2017 54.40 56.75 54.20 56.37 19,188,502 +2.14(+3.95%)
Dec 20, 2017 53.53 54.42 53.37 54.23 11,107,922 +0.74(+1.38%)
Dec 19, 2017 52.99 53.98 52.82 53.49 10,771,153 +0.66(+1.24%)
Dec 18, 2017 51.75 53.20 51.71 52.83 12,895,582 +1.25(+2.43%)
Dec 15, 2017 52.10 52.29 51.51 51.58 19,061,536 -0.23(-0.45%)
Dec 14, 2017 52.29 52.63 51.80 51.81 10,254,188 -0.77(-1.47%)
Dec 13, 2017 53.27 53.61 52.57 52.58 8,953,007 -0.73(-1.37%)
Dec 12, 2017 53.32 54.00 53.25 53.32 7,809,891 -0.32(-0.59%)
Dec 11, 2017 52.65 53.95 52.34 53.63 12,724,536 +0.85(+1.61%)
Dec 08, 2017 51.82 52.78 51.58 52.78 13,277,800 +1.22(+2.37%)
Dec 07, 2017 51.55 51.93 51.47 51.56 9,464,755 +0.00(+0.00%)
Dec 06, 2017 52.57 52.57 51.32 51.56 11,193,561 -1.15(-2.17%)
Dec 05, 2017 53.18 54.00 52.70 52.71 9,879,206 -0.54(-1.01%)
Dec 04, 2017 53.41 54.39 53.15 53.25 11,525,926 -0.11(-0.20%)
Dec 01, 2017 52.12 53.69 51.95 53.36 14,514,338 +1.55(+2.99%)
Nov 30, 2017 51.58 52.47 51.52 51.81 13,654,576 +0.58(+1.13%)
Nov 29, 2017 51.44 52.18 51.05 51.23 10,527,364 -0.12(-0.22%)
Nov 28, 2017 50.48 51.49 50.45 51.34 10,600,305 +0.77(+1.52%)
Nov 27, 2017 50.88 51.04 50.32 50.58 8,177,942 -0.47(-0.92%)
Nov 24, 2017 51.44 51.48 50.98 51.05 3,600,049 -0.17(-0.34%)
Nov 22, 2017 51.47 51.60 50.97 51.22 9,232,537 +0.21(+0.42%)
Nov 21, 2017 51.08 51.23 50.64 51.01 10,289,891 +0.13(+0.26%)
Nov 20, 2017 50.87 51.19 50.46 50.87 8,617,632 -0.20(-0.39%)
Nov 17, 2017 50.58 51.37 50.50 51.07 9,813,007 +0.54(+1.06%)
Nov 16, 2017 50.78 50.81 50.30 50.54 9,452,309 -0.20(-0.39%)
Nov 15, 2017 51.23 51.46 50.37 50.73 13,669,788 -1.01(-1.96%)
Nov 14, 2017 53.28 53.28 51.71 51.75 12,866,062 -1.86(-3.47%)
Nov 13, 2017 53.78 54.02 53.46 53.61 6,680,049 -0.58(-1.06%)
Nov 10, 2017 54.89 54.91 53.73 54.19 7,979,032 -0.95(-1.72%)
Nov 09, 2017 55.10 55.31 54.81 55.14 7,477,145 -0.14(-0.25%)
Nov 08, 2017 54.94 55.71 54.47 55.28 9,715,321 +0.52(+0.95%)
Nov 07, 2017 55.70 55.79 54.62 54.76 8,669,496 -0.54(-0.97%)
Nov 06, 2017 52.84 55.57 52.70 55.29 17,282,598 +2.89(+5.50%)
Nov 03, 2017 52.05 52.53 51.86 52.41 12,174,325 +0.27(+0.52%)
Nov 02, 2017 53.03 53.03 52.01 52.14 10,898,227 -0.85(-1.60%)
Nov 01, 2017 53.27 53.55 52.75 52.99 13,744,433 +0.23(+0.44%)
Oct 31, 2017 52.75 53.36 52.70 52.75 10,335,553 -0.09(-0.17%)
Oct 30, 2017 52.55 53.17 52.37 52.84 8,046,668 +0.46(+0.88%)
Oct 27, 2017 52.02 52.64 51.83 52.38 15,738,050 +0.15(+0.28%)
Oct 26, 2017 52.30 52.60 51.98 52.23 10,516,025 -0.06(-0.11%)
Oct 25, 2017 51.52 52.44 51.44 52.29 13,039,218 +0.82(+1.60%)
Oct 24, 2017 51.54 51.80 51.04 51.47 11,694,328 +0.44(+0.86%)
Oct 23, 2017 52.05 52.33 50.95 51.03 17,048,510 -1.02(-1.96%)
Oct 20, 2017 52.40 52.71 50.61 52.05 23,365,222 -1.11(-2.09%)
Oct 19, 2017 53.88 54.16 53.14 53.17 16,469,322 -1.16(-2.14%)
Oct 18, 2017 54.78 54.94 54.14 54.33 7,202,046 -0.49(-0.89%)
Oct 17, 2017 55.13 55.38 54.62 54.81 8,032,941 -0.25(-0.45%)
Oct 16, 2017 55.69 55.91 55.05 55.06 5,878,854 -0.30(-0.55%)
Oct 13, 2017 55.75 56.12 55.33 55.37 5,154,388 -0.10(-0.18%)
Oct 12, 2017 55.41 55.57 55.05 55.47 7,552,593 -0.37(-0.66%)
Oct 11, 2017 55.49 55.89 55.10 55.84 9,777,785 -0.49(-0.86%)
Oct 10, 2017 56.90 56.27 56.32 4,639,965 +0.00(+0.00%)
Oct 09, 2017 56.35 56.71 56.25 56.32 4,351,819 -0.01(-0.01%)
Oct 06, 2017 56.64 56.64 55.94 56.33 6,936,213 -0.44(-0.77%)
Oct 05, 2017 57.00 57.02 56.52 56.77 7,634,578 +0.04(+0.07%)
Oct 04, 2017 56.97 57.14 56.60 56.73 7,666,830 -0.20(-0.35%)
Oct 03, 2017 57.09 57.35 56.75 56.93 7,430,055 -0.21(-0.38%)
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.