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, 2010 39.52 40.09 39.27 39.59 23,257 -0.64(-1.59%)
Aug 30, 2010 41.28 41.51 40.16 40.23 12,531,756 -0.76(-1.86%)
Aug 27, 2010 41.23 41.00 39.52 41.00 16,995,882 +0.59(+1.46%)
Aug 26, 2010 40.41 40.98 39.50 40.41 37,454 -0.04(-0.09%)
Aug 25, 2010 40.46 40.61 39.90 40.44 189,246 -0.06(-0.15%)
Aug 24, 2010 40.57 41.68 40.43 40.50 35,891 -0.78(-1.88%)
Aug 23, 2010 41.14 41.95 41.04 41.28 14,195,051 -0.47(-1.13%)
Aug 20, 2010 42.26 42.47 41.28 41.75 12,634,716 -1.01(-2.35%)
Aug 19, 2010 43.67 43.74 42.42 42.76 90,419 -1.01(-2.30%)
Aug 18, 2010 44.42 44.49 43.42 43.76 81,674 -0.84(-1.87%)
Aug 17, 2010 44.37 45.10 44.10 44.60 17,389 +0.70(+1.58%)
Aug 16, 2010 43.27 44.24 43.19 43.90 8,077,611 +0.45(+1.04%)
Aug 13, 2010 43.45 44.25 43.42 43.45 7,580,249 -0.36(-0.83%)
Aug 12, 2010 43.43 44.29 43.36 43.81 10,552,059 -0.59(-1.33%)
Aug 11, 2010 45.09 45.17 44.10 44.41 29,170 -1.43(-3.13%)
Aug 10, 2010 45.84 46.24 45.23 45.84 70,643 -0.39(-0.85%)
Aug 09, 2010 46.47 46.73 46.17 46.23 6,298,473 +0.13(+0.29%)
Aug 06, 2010 46.10 46.80 45.43 46.10 9,671,222 -0.68(-1.45%)
Aug 05, 2010 46.31 46.79 45.80 46.78 7,900,007 +0.25(+0.54%)
Aug 04, 2010 46.49 47.12 46.11 46.53 38,161 +0.04(+0.10%)
Aug 03, 2010 45.73 46.86 45.73 46.48 78,092 +0.09(+0.19%)
Aug 02, 2010 45.08 46.86 45.03 46.40 20,597,216 +2.28(+5.16%)
Jul 30, 2010 44.12 44.37 43.42 44.12 12,038,573 -0.11(-0.25%)
Jul 29, 2010 44.48 45.09 43.42 44.23 36,963 +0.06(+0.13%)
Jul 28, 2010 44.17 44.42 43.34 44.17 1,584 +0.59(+1.36%)
Jul 27, 2010 43.58 43.81 42.58 43.58 23,090 +0.06(+0.14%)
Jul 26, 2010 44.11 44.11 42.77 43.52 12,973,144 -0.37(-0.84%)
Jul 23, 2010 43.69 44.37 43.04 43.89 25,562,324 -1.44(-3.18%)
Jul 22, 2010 44.74 45.75 44.57 45.33 46,081 +1.26(+2.87%)
Jul 21, 2010 45.29 45.48 43.56 44.07 16,948,692 -1.07(-2.38%)
Jul 20, 2010 45.14 45.35 42.91 45.14 18,685,604 +1.40(+3.20%)
Jul 19, 2010 42.72 44.13 42.40 43.74 19,292,544 +1.83(+4.36%)
Jul 16, 2010 41.91 43.27 41.85 41.91 23,140,104 -0.75(-1.75%)
Jul 15, 2010 43.57 43.57 42.46 42.66 15,534,041 -0.89(-2.04%)
Jul 14, 2010 43.19 44.01 42.84 43.55 36,964 +0.20(+0.46%)
Jul 13, 2010 43.70 44.15 43.30 43.35 17,851 +0.27(+0.64%)
Jul 12, 2010 43.20 43.60 42.59 43.08 9,492,469 -0.23(-0.53%)
Jul 09, 2010 43.30 43.53 42.78 43.30 8,536,797 +0.01(+0.03%)
Jul 08, 2010 43.16 43.29 42.17 43.29 51,400 +0.74(+1.74%)
Jul 07, 2010 41.17 42.56 40.97 42.55 16,431,617 +1.48(+3.60%)
Jul 06, 2010 41.52 41.95 40.45 41.07 17,462 +0.43(+1.06%)
Jul 02, 2010 40.64 41.53 40.09 40.64 16,223,052 -0.16(-0.40%)
Jul 01, 2010 40.83 41.26 39.64 40.80 19,581,072 -0.12(-0.29%)
Jun 30, 2010 40.92 41.87 40.69 40.92 51,811 +0.15(+0.36%)
Jun 29, 2010 40.77 41.84 40.56 40.78 35,527 -2.28(-5.29%)
Jun 25, 2010 43.05 43.26 41.89 43.05 32,650,296 +0.80(+1.89%)
Jun 24, 2010 42.92 43.12 42.05 42.25 27,497 -0.88(-2.04%)
Jun 23, 2010 43.06 43.44 42.48 43.13 10,815 +0.05(+0.12%)
Jun 22, 2010 44.61 44.78 43.03 43.08 146,980 -1.53(-3.43%)
Jun 21, 2010 45.58 45.77 44.23 44.61 13,926,571 -0.15(-0.33%)
Jun 18, 2010 44.76 45.29 43.97 44.76 22,410,242 -0.61(-1.35%)
Jun 17, 2010 45.37 45.55 44.78 45.37 5,042 +0.41(+0.90%)
Jun 16, 2010 44.21 45.59 44.21 44.97 12,964,396 -0.04(-0.10%)
Jun 15, 2010 44.15 45.15 43.74 45.01 5,230 +1.63(+3.77%)
Jun 14, 2010 44.66 45.04 43.27 43.38 15,985,590 -0.61(-1.38%)
Jun 11, 2010 43.22 44.15 43.05 43.98 14,766,004 +0.23(+0.52%)
Jun 10, 2010 42.73 43.89 42.41 43.76 46,771 +2.74(+6.67%)
Jun 09, 2010 41.67 42.85 40.83 41.02 18,270,144 -0.07(-0.16%)
Jun 08, 2010 40.25 41.20 39.82 41.09 1,218 +0.98(+2.45%)
Jun 07, 2010 41.32 41.85 40.01 40.10 19,103,322 -1.12(-2.71%)
Jun 04, 2010 41.22 42.85 40.80 41.22 27,140,976 +0.52(+1.27%)
Jun 03, 2010 42.39 42.54 40.27 40.70 34,028,516 -0.94(-2.25%)
Jun 02, 2010 39.73 41.72 39.45 41.64 36,294,424 +3.37(+8.81%)
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.