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 (%)
Aug 31, 2017 51.82 51.96 51.47 51.74 7,159,689 +0.10(+0.19%)
Aug 30, 2017 51.65 51.95 51.39 51.65 5,681,374 -0.09(-0.17%)
Aug 29, 2017 51.54 51.83 51.17 51.74 5,003,076 +0.04(+0.08%)
Aug 28, 2017 52.01 52.21 51.33 51.70 5,529,985 -0.35(-0.67%)
Aug 25, 2017 51.42 52.25 51.32 52.05 7,011,534 +0.81(+1.59%)
Aug 24, 2017 51.41 51.52 50.97 51.23 6,964,223 -0.25(-0.49%)
Aug 23, 2017 51.41 51.73 51.22 51.48 5,441,451 -0.13(-0.25%)
Aug 22, 2017 51.46 51.85 51.42 51.61 5,781,207 +0.29(+0.56%)
Aug 21, 2017 51.42 51.66 51.32 51.33 5,520,997 -0.26(-0.51%)
Aug 18, 2017 51.39 51.99 51.27 51.59 11,164,610 +0.24(+0.46%)
Aug 17, 2017 51.70 51.98 51.29 51.35 6,495,018 -0.55(-1.07%)
Aug 16, 2017 51.85 52.10 51.52 51.91 7,768,803 +0.22(+0.43%)
Aug 15, 2017 52.09 52.09 51.35 51.69 8,408,544 -0.42(-0.80%)
Aug 14, 2017 52.14 52.37 51.87 52.10 6,088,915 +0.10(+0.19%)
Aug 11, 2017 52.23 52.69 51.94 52.01 5,679,681 -0.46(-0.89%)
Aug 10, 2017 53.41 53.59 52.30 52.47 9,893,261 -0.89(-1.66%)
Aug 09, 2017 53.55 53.69 53.01 53.36 7,701,703 +0.00(+0.00%)
Aug 08, 2017 53.98 54.29 53.17 53.36 10,627,222 -0.86(-1.59%)
Aug 07, 2017 54.79 55.00 54.20 54.22 7,065,565 -0.81(-1.47%)
Aug 04, 2017 55.52 55.72 54.96 55.03 6,642,100 -0.55(-1.00%)
Aug 03, 2017 56.18 56.42 55.20 55.58 12,113,773 -0.74(-1.32%)
Aug 02, 2017 56.12 56.52 55.74 56.32 9,786,410 +0.10(+0.17%)
Aug 01, 2017 55.81 56.23 55.44 56.23 12,632,829 +0.33(+0.60%)
Jul 31, 2017 55.76 56.05 55.15 55.89 13,036,072 +0.11(+0.20%)
Jul 28, 2017 55.03 56.25 55.00 55.78 12,943,435 +0.55(+1.00%)
Jul 27, 2017 54.56 55.24 54.09 55.22 8,552,461 +0.64(+1.18%)
Jul 26, 2017 54.98 55.53 54.36 54.58 10,249,388 -0.02(-0.03%)
Jul 25, 2017 54.59 55.04 54.53 54.60 8,526,800 +0.48(+0.89%)
Jul 24, 2017 54.33 54.46 53.65 54.12 7,622,959 -0.09(-0.17%)
Jul 21, 2017 55.24 56.18 53.94 54.20 13,391,093 -0.40(-0.73%)
Jul 20, 2017 55.22 55.32 54.39 54.60 9,152,816 -0.34(-0.62%)
Jul 19, 2017 53.88 55.11 53.85 54.95 8,152,347 +1.03(+1.90%)
Jul 18, 2017 54.84 54.85 53.76 53.92 6,578,445 -0.53(-0.97%)
Jul 17, 2017 54.38 55.03 54.30 54.45 7,902,504 -0.02(-0.03%)
Jul 14, 2017 54.18 54.66 54.07 54.47 6,554,951 +0.29(+0.54%)
Jul 13, 2017 53.34 54.21 53.32 54.17 7,673,884 +0.74(+1.39%)
Jul 12, 2017 54.20 54.25 53.24 53.43 7,974,958 -0.17(-0.32%)
Jul 11, 2017 53.24 53.97 53.02 53.60 6,792,364 +0.36(+0.67%)
Jul 10, 2017 52.81 53.52 52.78 53.24 7,208,810 +0.22(+0.41%)
Jul 07, 2017 52.95 53.10 52.27 53.02 8,276,732 -0.04(-0.08%)
Jul 06, 2017 53.90 54.18 52.97 53.06 7,982,506 -0.50(-0.93%)
Jul 05, 2017 54.80 54.80 53.24 53.56 10,890,042 -1.00(-1.84%)
Jul 03, 2017 53.87 54.91 53.69 54.56 6,384,090 +0.92(+1.72%)
Jun 30, 2017 53.65 53.86 53.27 53.64 9,796,814 +0.37(+0.70%)
Jun 29, 2017 53.45 54.02 53.20 53.27 8,830,767 +0.11(+0.20%)
Jun 28, 2017 53.32 53.81 53.04 53.16 7,662,996 -0.09(-0.17%)
Jun 27, 2017 53.49 53.81 53.06 53.25 7,974,461 -0.43(-0.80%)
Jun 26, 2017 53.86 54.10 53.39 53.68 9,871,451 -0.03(-0.06%)
Jun 23, 2017 53.23 53.90 53.08 53.72 9,085,660 +0.46(+0.86%)
Jun 22, 2017 53.37 54.12 53.08 53.26 9,927,071 -0.08(-0.15%)
Jun 21, 2017 54.16 54.17 53.17 53.34 13,959,803 -1.04(-1.92%)
Jun 20, 2017 54.63 54.63 53.81 54.38 11,757,746 -1.10(-1.98%)
Jun 19, 2017 55.83 56.04 55.32 55.48 6,182,989 -0.39(-0.70%)
Jun 16, 2017 55.08 55.88 54.63 55.88 12,493,749 +1.02(+1.86%)
Jun 15, 2017 55.37 55.47 54.59 54.86 11,618,198 -0.69(-1.25%)
Jun 14, 2017 56.27 56.29 54.86 55.55 12,594,350 -0.95(-1.69%)
Jun 13, 2017 56.47 56.79 56.09 56.50 9,674,587 +0.03(+0.06%)
Jun 12, 2017 57.24 57.59 56.27 56.47 9,818,075 -0.30(-0.53%)
Jun 09, 2017 55.69 57.35 55.66 56.77 9,992,173 +1.12(+2.01%)
Jun 08, 2017 56.31 55.59 55.66 9,499,141 -0.29(-0.52%)
Jun 07, 2017 56.67 56.92 55.34 55.95 12,553,220 -1.06(-1.86%)
Jun 06, 2017 56.33 57.18 55.98 57.01 8,086,519 +0.57(+1.01%)
Jun 05, 2017 56.05 56.62 55.92 56.44 5,732,863 +0.25(+0.45%)
Jun 02, 2017 56.12 56.32 55.43 56.18 10,612,555 -0.67(-1.18%)
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.