Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.09 40.20 39.47 39.94 11,975,598 -0.68(-1.66%)
Aug 28, 2009 40.73 41.06 40.22 40.62 15,187,625 +0.33(+0.81%)
Aug 27, 2009 40.02 40.58 39.13 40.29 13,241,955 +0.23(+0.57%)
Aug 26, 2009 39.38 40.19 39.25 40.07 11,252,762 +0.32(+0.80%)
Aug 25, 2009 41.02 41.13 39.51 39.75 13,574,973 -0.86(-2.11%)
Aug 24, 2009 40.78 41.29 40.28 40.61 13,168,953 +0.55(+1.38%)
Aug 21, 2009 38.62 40.14 38.25 40.05 18,877,804 +1.95(+5.13%)
Aug 20, 2009 37.76 38.23 37.50 38.10 12,235,191 +0.66(+1.76%)
Aug 19, 2009 36.26 37.67 36.13 37.44 12,014,476 +0.59(+1.61%)
Aug 18, 2009 36.46 37.04 36.12 36.85 9,535,141 +0.64(+1.76%)
Aug 17, 2009 36.82 36.93 35.78 36.21 12,937,906 -1.59(-4.21%)
Aug 14, 2009 39.01 39.05 37.36 37.80 12,571,742 -1.24(-3.17%)
Aug 13, 2009 38.61 39.13 37.96 39.04 9,504,918 +0.89(+2.32%)
Aug 12, 2009 37.49 38.59 37.36 38.16 11,022,074 +0.71(+1.89%)
Aug 11, 2009 37.65 37.82 37.23 37.45 9,555,693 -0.45(-1.18%)
Aug 10, 2009 37.72 38.12 37.38 37.89 8,851,648 +0.18(+0.49%)
Aug 07, 2009 38.50 38.78 37.12 37.71 10,657,284 -0.32(-0.84%)
Aug 06, 2009 38.45 38.57 37.59 38.03 9,176,753 -0.28(-0.74%)
Aug 05, 2009 38.92 39.10 38.14 38.31 12,353,044 -0.64(-1.65%)
Aug 04, 2009 39.19 39.87 38.76 38.95 13,629,786 -0.66(-1.67%)
Aug 03, 2009 38.85 39.96 38.67 39.61 13,890,153 +1.73(+4.56%)
Jul 31, 2009 37.43 38.24 37.19 37.89 13,461,269 +0.05(+0.13%)
Jul 30, 2009 37.99 38.48 37.21 37.84 16,295,932 +0.67(+1.79%)
Jul 29, 2009 37.98 38.16 36.94 37.17 17,496,388 -1.49(-3.86%)
Jul 28, 2009 39.52 39.52 37.82 38.67 15,533,355 -1.23(-3.07%)
Jul 27, 2009 40.22 40.71 39.52 39.89 10,091,244 -0.72(-1.76%)
Jul 24, 2009 40.72 40.77 39.03 40.61 17,691,450 -0.30(-0.74%)
Jul 23, 2009 39.20 41.21 38.96 40.91 15,240,780 +1.75(+4.47%)
Jul 22, 2009 40.00 40.08 39.05 39.16 14,585,022 -1.20(-2.98%)
Jul 21, 2009 40.67 41.00 39.66 40.36 14,154,608 +0.09(+0.21%)
Jul 20, 2009 40.07 40.59 39.24 40.28 14,286,319 +0.62(+1.55%)
Jul 17, 2009 39.23 39.82 38.85 39.66 13,795,747 +0.38(+0.96%)
Jul 16, 2009 38.52 39.49 38.16 39.29 11,399,373 +0.65(+1.69%)
Jul 15, 2009 37.39 38.80 37.38 38.64 16,570,430 +1.93(+5.27%)
Jul 14, 2009 36.75 37.14 36.34 36.70 10,338,161 +0.59(+1.65%)
Jul 13, 2009 35.63 36.15 34.83 36.11 12,757,271 +0.34(+0.95%)
Jul 10, 2009 35.04 36.01 34.93 35.77 12,442,876 +0.21(+0.58%)
Jul 09, 2009 35.52 36.24 34.90 35.56 15,319,994 +0.27(+0.76%)
Jul 08, 2009 35.00 35.46 34.08 35.29 18,189,410 +0.45(+1.30%)
Jul 07, 2009 36.36 36.55 34.72 34.84 16,451,439 -1.59(-4.37%)
Jul 06, 2009 35.90 36.50 35.66 36.43 16,937,904 -0.78(-2.09%)
Jul 02, 2009 37.50 37.52 36.24 37.21 13,012,891 -1.23(-3.19%)
Jul 01, 2009 39.01 39.47 38.36 38.44 11,217,899 +0.12(+0.31%)
Jun 30, 2009 38.95 39.39 37.57 38.32 15,277,971 -0.61(-1.56%)
Jun 29, 2009 39.10 39.29 38.40 38.93 11,946,400 +0.35(+0.90%)
Jun 26, 2009 38.88 39.20 38.42 38.58 22,292,328 -0.62(-1.57%)
Jun 25, 2009 38.16 39.35 38.00 39.20 13,799,666 +1.34(+3.54%)
Jun 24, 2009 37.98 38.52 37.45 37.86 11,331,980 +0.11(+0.30%)
Jun 23, 2009 37.43 38.04 36.80 37.74 12,911,327 +0.69(+1.87%)
Jun 22, 2009 38.48 38.48 36.67 37.05 15,571,067 -2.15(-5.47%)
Jun 19, 2009 39.92 40.01 38.76 39.20 15,922,260 -0.28(-0.72%)
Jun 18, 2009 39.55 40.13 39.13 39.48 9,407,830 -0.16(-0.41%)
Jun 17, 2009 39.97 40.12 39.19 39.64 16,426,471 -0.70(-1.74%)
Jun 16, 2009 42.14 42.34 40.22 40.34 12,780,872 -1.15(-2.76%)
Jun 15, 2009 41.96 42.04 40.58 41.49 11,752,759 -1.19(-2.79%)
Jun 12, 2009 43.17 43.33 41.93 42.68 15,588,851 -1.35(-3.07%)
Jun 11, 2009 42.35 45.17 41.89 44.03 24,201,670 +2.06(+4.91%)
Jun 10, 2009 42.39 42.60 40.95 41.97 15,027,521 +0.30(+0.71%)
Jun 09, 2009 41.12 42.06 40.87 41.67 12,806,213 +1.08(+2.65%)
Jun 08, 2009 40.14 40.89 39.42 40.60 11,465,483 +0.04(+0.10%)
Jun 05, 2009 41.78 41.98 40.11 40.56 12,133,270 -0.74(-1.78%)
Jun 04, 2009 40.81 41.62 40.27 41.29 13,031,866 +1.01(+2.50%)
Jun 03, 2009 41.12 41.36 39.57 40.29 16,643,701 -1.62(-3.87%)
Jun 02, 2009 41.65 42.25 41.16 41.91 13,598,684 +0.01(+0.02%)
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.