Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.82 45.82 43.55 44.19 17,963,204 -1.85(-4.01%)
Oct 29, 2009 44.66 46.24 44.57 46.04 13,105,465 +1.80(+4.06%)
Oct 28, 2009 45.71 45.72 44.12 44.24 12,668,223 -1.89(-4.10%)
Oct 27, 2009 45.86 46.57 45.43 46.13 13,420,033 +0.45(+0.98%)
Oct 26, 2009 46.28 47.81 45.58 45.68 15,938,498 -0.64(-1.38%)
Oct 23, 2009 46.75 46.88 45.47 46.32 26,418,106 -2.42(-4.96%)
Oct 22, 2009 48.13 48.94 47.50 48.74 15,258,983 +0.42(+0.87%)
Oct 21, 2009 48.62 49.75 48.16 48.32 19,188,160 -0.82(-1.66%)
Oct 20, 2009 48.75 49.36 48.67 49.13 13,988,509 -1.14(-2.26%)
Oct 19, 2009 49.04 50.51 48.53 50.27 13,706,014 +1.19(+2.43%)
Oct 16, 2009 48.47 49.46 48.25 49.08 18,763,442 +0.21(+0.42%)
Oct 15, 2009 46.73 48.99 46.68 48.87 19,241,274 +1.95(+4.16%)
Oct 14, 2009 46.16 47.02 46.12 46.92 12,674,293 +1.34(+2.95%)
Oct 13, 2009 45.58 45.71 44.77 45.58 11,139,599 -0.05(-0.11%)
Oct 12, 2009 45.68 45.94 45.05 45.63 11,615,928 +0.94(+2.11%)
Oct 09, 2009 44.47 44.97 44.25 44.68 10,408,077 +0.17(+0.38%)
Oct 08, 2009 43.34 44.73 43.12 44.51 14,118,900 +1.16(+2.67%)
Oct 07, 2009 42.23 43.54 42.14 43.35 14,662,654 +1.26(+3.00%)
Oct 06, 2009 41.71 42.60 41.67 42.09 10,659,068 +0.91(+2.21%)
Oct 05, 2009 40.33 41.28 40.14 41.18 11,349,221 +0.80(+1.99%)
Oct 02, 2009 40.03 40.59 39.79 40.37 9,652,399 -0.21(-0.53%)
Oct 01, 2009 42.34 42.44 40.59 40.59 14,072,388 -1.75(-4.14%)
Sep 30, 2009 43.28 43.38 41.85 42.34 11,917,359 -0.58(-1.36%)
Sep 29, 2009 42.95 43.44 42.64 42.93 8,221,449 -0.16(-0.36%)
Sep 28, 2009 42.14 43.19 41.95 43.08 5,136,891 +0.82(+1.95%)
Sep 25, 2009 41.74 42.90 41.55 42.26 10,140,691 +0.23(+0.54%)
Sep 24, 2009 42.87 42.98 41.65 42.03 9,723,976 -0.78(-1.83%)
Sep 23, 2009 43.91 44.03 42.54 42.81 11,163,287 -0.93(-2.13%)
Sep 22, 2009 43.86 43.94 43.34 43.74 8,938,683 +0.55(+1.28%)
Sep 21, 2009 42.95 43.34 42.48 43.19 8,002,083 -0.75(-1.71%)
Sep 18, 2009 44.29 44.66 43.40 43.94 13,473,312 -0.09(-0.21%)
Sep 17, 2009 44.08 44.76 43.39 44.03 13,411,547 +0.56(+1.28%)
Sep 16, 2009 43.37 44.47 43.17 43.48 18,392,018 +0.97(+2.29%)
Sep 15, 2009 42.83 42.98 41.80 42.51 13,686,494 +0.01(+0.03%)
Sep 14, 2009 41.93 42.82 41.56 42.49 12,881,671 -0.41(-0.96%)
Sep 11, 2009 42.49 43.88 42.38 42.90 20,987,550 +1.39(+3.35%)
Sep 10, 2009 40.73 41.56 40.40 41.51 10,763,707 +0.76(+1.87%)
Sep 09, 2009 41.30 41.42 40.39 40.75 10,842,456 -0.53(-1.27%)
Sep 08, 2009 40.45 41.50 40.23 41.28 14,249,664 +1.58(+3.99%)
Sep 04, 2009 38.63 39.81 38.46 39.69 8,755,728 +1.03(+2.66%)
Sep 03, 2009 38.88 39.06 38.40 38.66 9,323,306 +0.26(+0.67%)
Sep 02, 2009 38.51 39.02 38.31 38.41 12,494,763 -0.59(-1.51%)
Sep 01, 2009 39.51 40.34 38.84 39.00 18,953,352 -0.93(-2.33%)
Aug 31, 2009 40.08 40.18 39.45 39.93 11,980,733 -0.82(-2.02%)
Aug 28, 2009 40.86 41.19 40.35 40.75 15,138,504 +0.33(+0.81%)
Aug 27, 2009 40.15 40.71 39.25 40.42 13,199,127 +0.23(+0.57%)
Aug 26, 2009 39.51 40.33 39.38 40.20 11,216,368 +0.32(+0.80%)
Aug 25, 2009 41.16 41.26 39.64 39.88 13,531,068 -0.86(-2.11%)
Aug 24, 2009 40.91 41.42 40.41 40.74 13,126,362 +0.55(+1.38%)
Aug 21, 2009 38.74 40.27 38.38 40.18 18,816,750 +1.96(+5.13%)
Aug 20, 2009 37.88 38.35 37.63 38.22 12,195,619 +0.66(+1.76%)
Aug 19, 2009 36.38 37.80 36.25 37.56 11,975,618 +0.60(+1.61%)
Aug 18, 2009 36.57 37.16 36.23 36.96 9,504,302 +0.64(+1.76%)
Aug 17, 2009 36.94 37.05 35.89 36.33 12,896,062 -1.60(-4.22%)
Aug 14, 2009 39.14 39.18 37.48 37.92 12,531,082 -1.24(-3.17%)
Aug 13, 2009 38.73 39.25 38.09 39.17 9,474,177 +0.89(+2.32%)
Aug 12, 2009 37.61 38.71 37.48 38.28 10,986,426 +0.71(+1.89%)
Aug 11, 2009 37.77 37.94 37.36 37.57 9,524,788 -0.45(-1.18%)
Aug 10, 2009 37.84 38.24 37.50 38.02 8,823,020 +0.18(+0.49%)
Aug 07, 2009 38.62 38.90 37.24 37.83 10,622,816 -0.32(-0.84%)
Aug 06, 2009 38.58 38.69 37.71 38.15 9,147,073 -0.28(-0.74%)
Aug 05, 2009 39.05 39.23 38.26 38.44 12,313,091 -0.64(-1.65%)
Aug 04, 2009 39.32 40.00 38.89 39.08 13,585,704 -0.66(-1.67%)
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.