Skip to main content

Schlumberger Ltd (NY: SLB )

54.80 -0.10 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.92 29.92 28.53 28.86 21,410,534 -0.36(-1.22%)
Mar 30, 2009 29.98 30.25 28.76 29.22 18,205,108 -3.14(-9.71%)
Mar 26, 2009 32.93 33.37 31.95 32.36 19,322,684 +0.14(+0.44%)
Mar 25, 2009 32.64 33.14 31.06 32.21 21,976,844 -0.58(-1.78%)
Mar 24, 2009 32.42 33.58 32.06 32.80 21,813,326 -0.42(-1.26%)
Mar 23, 2009 31.67 33.25 31.55 33.22 26,628,226 +3.72(+12.60%)
Mar 20, 2009 31.68 31.81 29.30 29.50 24,466,686 -2.83(-8.77%)
Mar 19, 2009 31.44 32.78 31.37 32.33 27,343,540 +1.85(+6.06%)
Mar 18, 2009 29.68 30.93 28.55 30.49 20,814,378 +0.57(+1.90%)
Mar 17, 2009 29.44 30.21 28.83 29.92 16,573,300 +0.48(+1.62%)
Mar 16, 2009 27.80 30.32 27.80 29.44 23,266,982 +1.52(+5.45%)
Mar 13, 2009 28.67 28.67 27.39 27.92 0 -0.47(-1.65%)
Mar 12, 2009 27.47 28.43 26.52 28.39 23,370,788 +0.82(+2.99%)
Mar 11, 2009 27.90 28.10 27.01 27.57 16,975,990 -0.51(-1.82%)
Mar 10, 2009 26.64 28.85 26.64 28.08 31,294,234 +2.02(+7.77%)
Mar 09, 2009 25.71 27.42 25.52 26.05 18,853,894 -0.04(-0.16%)
Mar 06, 2009 25.98 26.59 25.10 26.10 0 +0.40(+1.58%)
Mar 05, 2009 26.69 26.98 25.24 25.69 22,899,094 -1.90(-6.88%)
Mar 04, 2009 26.32 28.39 26.17 27.59 21,830,492 +2.12(+8.34%)
Mar 02, 2009 26.29 26.68 25.24 25.46 24,475,902 -1.58(-5.83%)
Feb 27, 2009 26.37 28.02 26.06 27.04 0 -0.08(-0.29%)
Feb 26, 2009 26.99 28.31 26.95 27.12 19,037,808 +0.38(+1.41%)
Feb 25, 2009 27.01 27.43 26.05 26.74 26,158,582 -0.29(-1.08%)
Feb 24, 2009 25.38 27.17 25.05 27.03 21,409,886 +2.03(+8.13%)
Feb 23, 2009 26.62 26.77 24.90 25.00 20,364,932 -1.20(-4.58%)
Feb 20, 2009 26.83 27.30 25.68 26.20 0 -1.18(-4.31%)
Feb 19, 2009 27.68 28.25 27.20 27.38 15,060,936 +0.24(+0.89%)
Feb 18, 2009 27.45 27.68 26.59 27.14 15,915,094 +0.00(+0.00%)
Feb 17, 2009 28.45 28.65 27.09 27.14 21,075,136 -2.36(-8.00%)
Feb 13, 2009 29.62 30.52 29.23 29.50 15,051,157 -0.32(-1.07%)
Feb 12, 2009 29.76 29.88 28.97 29.82 21,205,726 -0.41(-1.36%)
Feb 11, 2009 31.10 31.39 29.39 30.23 17,937,458 -0.58(-1.87%)
Feb 10, 2009 32.95 33.46 30.46 30.81 18,618,212 -1.96(-5.98%)
Feb 09, 2009 33.12 34.02 32.19 32.77 18,800,564 +0.59(+1.83%)
Feb 06, 2009 31.19 32.50 30.81 32.18 13,390,879 +0.53(+1.66%)
Feb 05, 2009 29.91 31.84 29.26 31.65 17,786,738 +1.61(+5.37%)
Feb 04, 2009 29.49 30.76 29.41 30.04 13,574,630 +0.92(+3.15%)
Feb 03, 2009 29.26 29.36 28.42 29.12 14,434,030 +0.14(+0.49%)
Feb 02, 2009 28.43 29.35 27.99 28.98 15,851,211 -0.01(-0.05%)
Jan 30, 2009 30.54 30.55 28.73 28.99 0 -0.80(-2.67%)
Jan 29, 2009 30.62 30.76 29.55 29.79 12,747,450 -1.58(-5.05%)
Jan 28, 2009 30.28 31.64 29.93 31.37 16,663,236 +1.56(+5.22%)
Jan 27, 2009 29.81 30.30 28.95 29.82 14,416,051 -0.02(-0.07%)
Jan 26, 2009 29.24 30.80 28.85 29.84 17,289,648 +0.65(+2.21%)
Jan 23, 2009 25.66 29.75 25.66 29.19 30,924,230 +2.71(+10.25%)
Jan 22, 2009 26.85 27.95 25.83 26.48 20,264,804 -1.22(-4.41%)
Jan 21, 2009 26.68 27.86 25.85 27.70 20,320,242 +1.53(+5.86%)
Jan 20, 2009 27.44 29.12 26.06 26.17 18,289,834 -2.18(-7.69%)
Jan 16, 2009 29.02 29.13 27.45 28.35 0 -0.20(-0.70%)
Jan 15, 2009 28.75 28.96 26.88 28.55 21,492,998 -0.18(-0.62%)
Jan 14, 2009 29.90 30.11 28.42 28.72 16,219,916 -1.70(-5.58%)
Jan 13, 2009 29.41 30.54 28.94 30.42 17,061,016 +1.04(+3.55%)
Jan 12, 2009 30.08 30.72 29.02 29.38 16,801,818 -1.17(-3.84%)
Jan 09, 2009 32.44 32.44 30.30 30.55 15,819,811 -2.01(-6.17%)
Jan 08, 2009 32.15 32.77 31.39 32.56 15,693,335 +0.16(+0.48%)
Jan 07, 2009 33.00 33.24 31.64 32.41 14,249,433 -1.41(-4.18%)
Jan 06, 2009 34.03 34.99 33.55 33.82 18,643,904 +0.55(+1.67%)
Jan 05, 2009 32.06 34.81 31.84 33.26 19,235,074 +0.85(+2.63%)
Jan 02, 2009 30.37 32.82 30.09 32.41 0 +2.34(+7.77%)
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.