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, 2011 56.60 57.61 56.26 56.76 16,128,238 +0.57(+1.02%)
Aug 30, 2011 55.79 56.68 54.99 56.18 14,173,626 +0.24(+0.43%)
Aug 29, 2011 55.33 56.03 54.70 55.94 9,653,765 +1.75(+3.22%)
Aug 26, 2011 52.90 54.61 52.21 54.20 16,850,030 +1.25(+2.37%)
Aug 25, 2011 55.54 55.93 52.70 52.94 15,744,854 -2.26(-4.09%)
Aug 24, 2011 54.89 55.33 53.84 55.20 11,909,193 +0.07(+0.13%)
Aug 23, 2011 52.84 55.16 52.23 55.13 11,979,036 +2.64(+5.02%)
Aug 22, 2011 54.59 54.67 52.33 52.50 12,098,815 -0.46(-0.86%)
Aug 19, 2011 52.87 54.79 52.40 52.95 18,342,914 -0.93(-1.73%)
Aug 18, 2011 55.40 55.96 53.20 53.89 20,200,048 -3.70(-6.43%)
Aug 17, 2011 58.07 58.90 57.14 57.59 12,534,234 +0.64(+1.13%)
Aug 16, 2011 57.28 58.12 56.26 56.94 12,941,599 -1.04(-1.80%)
Aug 15, 2011 57.14 58.40 57.12 57.98 12,468,456 +1.51(+2.67%)
Aug 12, 2011 57.07 57.27 55.77 56.48 12,161,712 +0.33(+0.59%)
Aug 11, 2011 54.25 57.07 52.72 56.15 23,911,606 +2.69(+5.04%)
Aug 10, 2011 56.20 56.49 53.21 53.45 25,026,646 -2.77(-4.92%)
Aug 09, 2011 55.96 56.33 52.73 56.22 30,488,822 +2.87(+5.38%)
Aug 08, 2011 55.96 57.46 52.94 53.35 27,968,138 -5.22(-8.91%)
Aug 05, 2011 59.74 60.00 55.94 58.57 25,883,564 +0.07(+0.11%)
Aug 04, 2011 61.76 61.95 58.38 58.51 27,053,306 -4.63(-7.34%)
Aug 03, 2011 63.37 63.48 61.06 63.14 15,918,996 -0.31(-0.49%)
Aug 02, 2011 64.60 65.83 63.39 63.45 14,304,470 -1.88(-2.87%)
Aug 01, 2011 66.52 66.78 64.59 65.33 11,866,390 -0.12(-0.18%)
Jul 29, 2011 65.20 66.29 65.03 65.44 12,672,735 -0.75(-1.13%)
Jul 28, 2011 66.28 67.15 66.16 66.19 9,634,515 -0.20(-0.31%)
Jul 27, 2011 67.44 67.92 66.15 66.39 12,075,680 -1.63(-2.40%)
Jul 26, 2011 68.46 68.77 67.83 68.02 11,677,101 -0.56(-0.81%)
Jul 25, 2011 67.17 69.18 67.14 68.58 14,176,990 +0.64(+0.95%)
Jul 22, 2011 68.22 68.39 67.83 67.94 21,356,160 +2.06(+3.13%)
Jul 21, 2011 64.44 65.91 64.43 65.87 15,434,348 +1.85(+2.88%)
Jul 20, 2011 64.85 64.85 63.81 64.02 8,643,145 -0.21(-0.33%)
Jul 19, 2011 63.83 64.44 63.48 64.23 9,610,164 +1.08(+1.71%)
Jul 18, 2011 63.76 63.76 62.79 63.16 10,887,562 -0.56(-0.89%)
Jul 15, 2011 62.74 63.87 62.62 63.72 11,199,447 +1.50(+2.41%)
Jul 14, 2011 63.17 63.46 62.11 62.22 9,534,894 -0.78(-1.24%)
Jul 13, 2011 62.82 64.20 62.67 63.00 9,827,541 +0.12(+0.18%)
Jul 12, 2011 63.29 63.71 62.77 62.89 11,682,199 -0.89(-1.40%)
Jul 11, 2011 63.83 64.38 63.34 63.78 8,564,045 -1.37(-2.10%)
Jul 08, 2011 64.00 65.39 63.89 65.15 8,852,472 -0.32(-0.49%)
Jul 07, 2011 65.17 65.82 64.67 65.47 11,516,936 +0.93(+1.45%)
Jul 06, 2011 64.09 64.65 63.62 64.53 9,484,507 +0.55(+0.86%)
Jul 05, 2011 63.27 64.26 63.11 63.98 8,492,835 +0.54(+0.86%)
Jul 01, 2011 62.20 63.54 61.74 63.44 10,079,753 +0.87(+1.39%)
Jun 30, 2011 61.92 62.85 61.92 62.57 11,972,730 +0.86(+1.40%)
Jun 29, 2011 61.42 62.57 60.83 61.71 13,215,281 +0.62(+1.02%)
Jun 28, 2011 59.01 61.27 58.92 61.08 15,373,921 +2.69(+4.60%)
Jun 27, 2011 58.16 58.85 57.61 58.40 11,615,582 -0.20(-0.35%)
Jun 24, 2011 60.19 60.25 58.40 58.60 13,750,716 -1.56(-2.59%)
Jun 23, 2011 58.69 60.26 58.12 60.16 14,349,095 -0.37(-0.61%)
Jun 22, 2011 60.17 61.40 60.03 60.53 8,291,380 +0.06(+0.10%)
Jun 21, 2011 59.73 60.96 59.66 60.47 8,942,367 +0.99(+1.67%)
Jun 20, 2011 59.38 59.91 59.33 59.48 8,885,328 +0.25(+0.42%)
Jun 17, 2011 60.06 60.06 58.90 59.23 10,967,500 -0.33(-0.56%)
Jun 16, 2011 59.93 60.40 58.95 59.56 11,694,972 -0.30(-0.50%)
Jun 15, 2011 60.50 61.73 59.41 59.86 12,006,999 -1.33(-2.18%)
Jun 14, 2011 61.01 61.66 60.79 61.19 10,323,774 +1.30(+2.18%)
Jun 13, 2011 60.66 61.19 59.14 59.89 9,739,357 -0.70(-1.15%)
Jun 10, 2011 61.70 61.93 60.52 60.58 10,131,799 -1.58(-2.54%)
Jun 09, 2011 60.96 62.66 60.91 62.16 12,014,243 +1.53(+2.52%)
Jun 08, 2011 60.03 61.25 60.03 60.64 10,317,911 +0.62(+1.03%)
Jun 07, 2011 60.98 61.26 59.99 60.02 8,269,154 -0.13(-0.22%)
Jun 06, 2011 61.71 61.90 59.97 60.15 10,294,910 -1.43(-2.33%)
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.