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 (%)
Dec 31, 2015 54.34 54.64 54.64 54.64 6,728,598 +0.09(+0.16%)
Dec 30, 2015 54.37 55.25 54.35 54.56 7,333,066 -0.68(-1.23%)
Dec 29, 2015 56.15 56.29 54.76 55.24 8,917,060 +0.07(+0.13%)
Dec 28, 2015 54.46 55.19 54.08 55.17 8,446,365 -0.09(-0.16%)
Dec 24, 2015 55.54 55.25 55.25 55.25 3,789,695 -0.38(-0.68%)
Dec 23, 2015 55.31 55.65 54.82 55.63 9,902,790 +1.19(+2.19%)
Dec 22, 2015 53.60 54.66 53.40 54.44 10,149,420 +1.21(+2.27%)
Dec 21, 2015 52.83 53.54 52.60 53.23 10,033,274 +0.48(+0.91%)
Dec 18, 2015 54.09 54.19 52.75 52.75 19,342,462 -1.46(-2.69%)
Dec 17, 2015 55.71 55.99 54.16 54.21 10,566,293 -1.58(-2.84%)
Dec 16, 2015 56.01 56.64 55.44 55.79 10,038,724 -0.49(-0.86%)
Dec 15, 2015 55.62 56.51 55.28 56.28 13,417,625 +1.43(+2.60%)
Dec 14, 2015 54.35 55.25 54.14 54.85 14,449,479 +0.16(+0.29%)
Dec 11, 2015 56.00 55.43 54.62 54.70 12,045,244 -1.30(-2.32%)
Dec 10, 2015 56.24 57.37 55.93 56.00 9,189,066 -0.50(-0.89%)
Dec 09, 2015 56.48 57.95 55.95 56.50 11,884,564 +0.49(+0.87%)
Dec 08, 2015 55.79 57.18 54.68 56.01 10,601,324 -1.02(-1.79%)
Dec 07, 2015 56.91 57.41 56.46 57.03 13,483,547 -1.50(-2.56%)
Dec 04, 2015 57.84 58.80 57.31 58.53 10,984,760 -0.08(-0.13%)
Dec 03, 2015 59.90 60.02 58.08 58.61 10,585,738 -0.78(-1.32%)
Dec 02, 2015 60.63 61.26 59.24 59.39 12,247,204 -1.85(-3.02%)
Dec 01, 2015 60.17 61.28 59.93 61.24 10,432,129 +0.80(+1.32%)
Nov 30, 2015 60.39 61.00 60.18 60.44 10,180,657 +0.25(+0.42%)
Nov 27, 2015 59.77 60.32 59.49 60.19 4,043,747 -0.16(-0.26%)
Nov 25, 2015 60.27 60.34 60.34 60.34 5,210,436 -0.51(-0.83%)
Nov 24, 2015 60.33 61.47 59.97 60.85 8,942,708 +0.75(+1.24%)
Nov 23, 2015 59.69 60.26 59.39 60.10 7,528,369 +0.05(+0.09%)
Nov 20, 2015 60.65 60.81 59.33 60.05 10,895,928 -0.60(-0.99%)
Nov 19, 2015 60.50 61.25 60.42 60.65 8,575,568 -0.49(-0.80%)
Nov 18, 2015 59.93 61.24 59.74 61.14 8,935,927 +1.41(+2.36%)
Nov 17, 2015 60.74 60.97 59.67 59.73 7,166,832 -1.24(-2.03%)
Nov 16, 2015 59.36 61.10 58.97 60.97 8,521,551 +1.70(+2.88%)
Nov 13, 2015 59.35 59.96 58.93 59.26 9,393,779 -0.36(-0.60%)
Nov 12, 2015 59.42 60.55 59.08 59.62 10,457,687 -0.80(-1.33%)
Nov 11, 2015 61.08 61.17 59.74 60.42 7,160,621 -0.89(-1.45%)
Nov 10, 2015 60.24 61.39 60.15 61.31 7,644,499 +0.67(+1.10%)
Nov 09, 2015 61.35 61.71 60.19 60.64 7,528,552 -0.90(-1.45%)
Nov 06, 2015 60.75 61.54 59.93 61.53 9,564,589 +0.20(+0.33%)
Nov 05, 2015 62.06 62.83 61.18 61.33 8,647,581 -1.18(-1.88%)
Nov 04, 2015 63.39 63.60 62.11 62.51 11,290,882 -0.94(-1.48%)
Nov 03, 2015 62.16 64.16 62.02 63.45 13,177,589 +1.63(+2.63%)
Nov 02, 2015 60.44 62.06 60.28 61.82 10,894,035 +0.99(+1.62%)
Oct 30, 2015 61.21 61.40 59.67 60.83 12,173,371 -0.41(-0.67%)
Oct 29, 2015 61.28 62.23 61.00 61.25 8,496,218 -0.34(-0.56%)
Oct 28, 2015 60.59 62.04 60.09 61.59 14,509,641 +1.70(+2.83%)
Oct 27, 2015 58.73 60.26 58.65 59.89 11,937,524 -0.16(-0.26%)
Oct 26, 2015 60.76 60.83 59.91 60.05 10,133,529 -0.93(-1.53%)
Oct 23, 2015 60.58 61.67 60.24 60.98 11,392,926 +0.07(+0.12%)
Oct 22, 2015 59.44 61.11 59.34 60.91 11,680,403 +2.05(+3.48%)
Oct 21, 2015 58.61 59.92 58.46 58.86 10,208,701 +0.06(+0.11%)
Oct 20, 2015 57.51 59.22 57.48 58.80 11,436,416 +1.10(+1.90%)
Oct 19, 2015 57.09 58.70 56.98 57.70 9,744,383 -0.29(-0.50%)
Oct 16, 2015 58.96 59.00 56.42 57.99 22,906,596 -1.28(-2.17%)
Oct 15, 2015 58.65 59.36 57.50 59.28 14,173,220 +0.90(+1.53%)
Oct 14, 2015 58.06 58.64 57.42 58.38 9,234,918 +0.29(+0.50%)
Oct 13, 2015 57.74 59.21 57.60 58.09 8,564,863 -0.23(-0.40%)
Oct 12, 2015 59.66 59.66 57.81 58.33 9,733,384 -1.11(-1.86%)
Oct 09, 2015 60.05 60.22 59.04 59.43 8,791,361 -0.22(-0.37%)
Oct 08, 2015 58.59 59.87 57.91 59.65 10,852,276 +1.00(+1.71%)
Oct 07, 2015 58.71 59.85 58.02 58.65 16,274,797 +1.10(+1.91%)
Oct 06, 2015 56.27 57.91 55.95 57.55 14,996,960 +1.44(+2.57%)
Oct 05, 2015 55.46 56.61 55.30 56.11 11,306,923 +1.38(+2.52%)
Oct 02, 2015 52.09 54.83 51.81 54.73 16,367,042 +2.08(+3.95%)
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.