Skip to main content

Schlumberger Ltd (NY: SLB )

52.79 +1.03 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.43 41.54 40.79 41.28 11,588,303 -0.85(-2.02%)
Aug 28, 2009 42.24 42.59 41.72 42.13 14,642,641 +0.34(+0.81%)
Aug 27, 2009 41.51 42.09 40.58 41.79 12,766,788 +0.23(+0.57%)
Aug 26, 2009 40.85 41.69 40.71 41.56 10,848,974 +0.33(+0.80%)
Aug 25, 2009 42.55 42.66 40.99 41.23 13,087,857 -0.89(-2.11%)
Aug 24, 2009 42.29 42.82 41.78 42.12 12,696,407 +0.57(+1.38%)
Aug 21, 2009 40.05 41.63 39.68 41.54 18,200,404 +2.03(+5.13%)
Aug 20, 2009 39.16 39.65 38.90 39.52 11,796,150 +0.68(+1.76%)
Aug 19, 2009 37.61 39.08 37.47 38.83 11,583,355 +0.62(+1.61%)
Aug 18, 2009 37.81 38.41 37.46 38.22 9,192,988 +0.66(+1.76%)
Aug 17, 2009 38.19 38.30 37.11 37.56 12,473,650 -1.65(-4.21%)
Aug 14, 2009 40.46 40.51 38.75 39.21 12,120,625 -1.29(-3.17%)
Aug 13, 2009 40.05 40.58 39.38 40.49 9,163,849 +0.92(+2.32%)
Aug 12, 2009 38.88 40.02 38.75 39.58 10,626,565 +0.73(+1.89%)
Aug 11, 2009 39.05 39.22 38.62 38.84 9,212,803 -0.46(-1.18%)
Aug 10, 2009 39.12 39.54 38.77 39.30 8,534,021 +0.19(+0.49%)
Aug 07, 2009 39.93 40.22 38.50 39.11 10,274,865 -0.33(-0.84%)
Aug 06, 2009 39.88 40.00 38.99 39.44 8,847,460 -0.29(-0.74%)
Aug 05, 2009 40.37 40.56 39.56 39.74 11,909,775 -0.67(-1.65%)
Aug 04, 2009 40.65 41.35 40.21 40.40 13,140,703 -0.69(-1.67%)
Aug 03, 2009 40.30 41.45 40.10 41.09 13,391,728 +1.79(+4.56%)
Jul 31, 2009 38.82 39.66 38.57 39.30 12,978,233 +0.05(+0.13%)
Jul 30, 2009 39.40 39.91 38.60 39.24 15,711,178 +0.69(+1.79%)
Jul 29, 2009 39.39 39.58 38.31 38.55 16,868,558 -1.55(-3.86%)
Jul 28, 2009 40.99 40.99 39.22 40.10 14,975,965 -1.27(-3.07%)
Jul 27, 2009 41.72 42.23 40.99 41.37 9,729,136 -0.74(-1.76%)
Jul 24, 2009 42.23 42.29 40.49 42.12 17,056,622 -0.32(-0.74%)
Jul 23, 2009 40.66 42.74 40.41 42.43 14,693,889 +1.81(+4.47%)
Jul 22, 2009 41.49 41.57 40.51 40.62 14,061,662 -1.25(-2.98%)
Jul 21, 2009 42.18 42.53 41.13 41.87 13,646,692 +0.09(+0.21%)
Jul 20, 2009 41.56 42.10 40.70 41.78 13,773,678 +0.64(+1.55%)
Jul 17, 2009 40.69 41.30 40.30 41.14 13,300,709 +0.39(+0.96%)
Jul 16, 2009 39.95 40.96 39.58 40.75 10,990,324 +0.68(+1.69%)
Jul 15, 2009 38.78 40.24 38.77 40.07 15,975,827 +2.01(+5.27%)
Jul 14, 2009 38.12 38.52 37.70 38.07 9,967,193 +0.62(+1.65%)
Jul 13, 2009 36.95 37.50 36.12 37.45 12,299,497 +0.35(+0.95%)
Jul 10, 2009 36.34 37.35 36.23 37.10 11,996,383 +0.21(+0.58%)
Jul 09, 2009 36.84 37.59 36.20 36.89 14,770,261 +0.28(+0.76%)
Jul 08, 2009 36.30 36.78 35.35 36.61 17,536,712 +0.47(+1.30%)
Jul 07, 2009 37.72 37.92 36.01 36.14 15,861,106 -1.65(-4.37%)
Jul 06, 2009 37.24 37.86 36.98 37.79 16,330,114 -0.81(-2.09%)
Jul 02, 2009 38.90 38.91 37.59 38.60 12,545,944 -1.27(-3.19%)
Jul 01, 2009 40.46 40.93 39.79 39.87 10,815,363 +0.12(+0.31%)
Jun 30, 2009 40.40 40.86 38.97 39.74 14,729,745 -0.63(-1.56%)
Jun 29, 2009 40.55 40.75 39.83 40.38 11,517,723 +0.36(+0.90%)
Jun 26, 2009 40.32 40.66 39.85 40.02 21,492,404 -0.64(-1.57%)
Jun 25, 2009 39.58 40.82 39.41 40.66 13,304,487 +1.39(+3.54%)
Jun 24, 2009 39.39 39.96 38.85 39.27 10,925,351 +0.12(+0.30%)
Jun 23, 2009 38.82 39.46 38.17 39.15 12,448,025 +0.72(+1.87%)
Jun 22, 2009 39.91 39.91 38.03 38.43 15,012,324 -2.23(-5.47%)
Jun 19, 2009 41.40 41.50 40.20 40.66 15,350,915 -0.29(-0.72%)
Jun 18, 2009 41.02 41.62 40.58 40.95 9,070,245 -0.17(-0.41%)
Jun 17, 2009 41.46 41.62 40.65 41.12 15,837,034 -0.73(-1.74%)
Jun 16, 2009 43.71 43.92 41.71 41.84 12,322,251 -1.19(-2.76%)
Jun 15, 2009 43.52 43.60 42.09 43.03 11,331,031 -1.23(-2.79%)
Jun 12, 2009 44.78 44.94 43.49 44.27 15,029,471 -1.40(-3.07%)
Jun 11, 2009 43.92 46.85 43.45 45.67 23,333,232 +2.14(+4.91%)
Jun 10, 2009 43.97 44.18 42.48 43.53 14,488,282 +0.31(+0.71%)
Jun 09, 2009 42.65 43.62 42.39 43.23 12,346,682 +1.12(+2.65%)
Jun 08, 2009 41.63 42.41 40.89 42.11 11,054,062 +0.04(+0.10%)
Jun 05, 2009 43.34 43.54 41.60 42.07 11,697,888 -0.76(-1.78%)
Jun 04, 2009 42.33 43.17 41.76 42.83 12,564,238 +1.04(+2.50%)
Jun 03, 2009 42.65 42.90 41.04 41.79 16,046,469 -1.68(-3.87%)
Jun 02, 2009 43.20 43.82 42.69 43.47 13,110,717 +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.