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, 2016 63.66 63.81 62.45 62.74 10,457,958 -1.30(-2.03%)
Aug 30, 2016 64.86 65.05 63.93 64.05 9,913,596 -0.40(-0.62%)
Aug 29, 2016 64.02 64.73 64.02 64.44 4,229,361 +0.19(+0.30%)
Aug 26, 2016 64.55 65.15 63.91 64.25 5,710,490 -0.35(-0.54%)
Aug 25, 2016 64.64 64.91 64.36 64.60 4,743,097 +0.01(+0.01%)
Aug 24, 2016 64.71 64.98 64.42 64.59 5,618,760 -0.33(-0.51%)
Aug 23, 2016 65.26 65.44 64.76 64.93 5,632,819 -0.24(-0.37%)
Aug 22, 2016 65.64 65.69 64.82 65.17 6,410,832 -1.00(-1.51%)
Aug 19, 2016 66.33 66.45 65.70 66.17 6,529,232 -0.44(-0.66%)
Aug 18, 2016 65.51 66.69 65.41 66.60 6,881,948 +1.31(+2.01%)
Aug 17, 2016 64.81 65.32 64.51 65.29 4,916,117 +0.23(+0.35%)
Aug 16, 2016 65.07 65.43 64.69 65.06 4,513,092 -0.10(-0.15%)
Aug 15, 2016 64.93 65.23 64.40 65.16 5,056,493 +0.67(+1.03%)
Aug 12, 2016 64.97 65.20 64.28 64.49 4,913,509 -0.24(-0.37%)
Aug 11, 2016 64.44 65.45 64.31 64.73 5,521,710 +0.52(+0.80%)
Aug 10, 2016 65.15 65.40 64.05 64.21 4,864,034 -0.78(-1.20%)
Aug 09, 2016 65.94 65.95 64.71 64.99 5,217,367 -0.53(-0.81%)
Aug 08, 2016 64.84 65.91 64.78 65.52 7,823,918 +1.03(+1.60%)
Aug 05, 2016 64.03 64.67 63.55 64.49 8,610,491 +0.64(+1.01%)
Aug 04, 2016 63.22 63.86 62.83 63.85 10,302,561 +0.61(+0.97%)
Aug 03, 2016 62.51 63.25 62.16 63.24 6,819,533 +0.58(+0.93%)
Aug 02, 2016 62.59 62.68 61.88 62.66 8,370,883 +0.34(+0.55%)
Aug 01, 2016 63.37 63.44 62.01 62.31 10,321,340 -1.64(-2.56%)
Jul 29, 2016 62.13 64.03 62.04 63.95 7,807,138 +1.17(+1.86%)
Jul 28, 2016 63.35 63.94 62.43 62.78 7,009,776 -0.66(-1.04%)
Jul 27, 2016 64.08 64.31 63.27 63.44 10,595,492 -0.57(-0.89%)
Jul 26, 2016 63.46 64.02 62.70 64.01 14,712,827 -0.09(-0.14%)
Jul 25, 2016 64.57 64.73 63.62 64.10 14,131,337 -0.71(-1.10%)
Jul 22, 2016 63.55 64.82 62.64 64.82 12,625,608 +1.26(+1.99%)
Jul 21, 2016 63.94 64.62 63.27 63.55 7,832,405 -0.46(-0.72%)
Jul 20, 2016 63.08 64.20 62.64 64.01 7,476,355 +0.63(+0.99%)
Jul 19, 2016 63.21 63.78 63.15 63.39 7,278,450 +0.09(+0.14%)
Jul 18, 2016 62.59 63.31 62.33 63.30 5,456,477 +0.28(+0.44%)
Jul 15, 2016 63.39 63.51 62.77 63.02 5,947,217 +0.20(+0.32%)
Jul 14, 2016 63.35 63.47 62.73 62.82 4,806,684 +0.17(+0.28%)
Jul 13, 2016 63.26 63.64 62.20 62.65 6,709,312 -0.61(-0.97%)
Jul 12, 2016 62.85 63.66 62.50 63.26 8,003,216 +1.29(+2.09%)
Jul 11, 2016 62.74 62.91 61.92 61.97 5,921,322 -0.57(-0.91%)
Jul 08, 2016 62.20 62.72 61.71 62.54 5,310,073 +0.83(+1.34%)
Jul 07, 2016 62.19 62.92 61.16 61.71 6,197,890 -0.29(-0.46%)
Jul 06, 2016 61.50 62.04 61.02 62.00 5,745,067 +0.34(+0.55%)
Jul 05, 2016 62.53 62.71 61.06 61.66 7,121,134 -1.50(-2.38%)
Jul 01, 2016 62.85 63.16 63.16 63.16 5,099,476 +0.35(+0.56%)
Jun 30, 2016 61.92 62.85 61.83 62.81 6,221,546 +0.99(+1.61%)
Jun 29, 2016 61.58 62.66 61.47 61.81 7,371,409 +0.95(+1.57%)
Jun 28, 2016 60.33 60.94 59.98 60.86 6,994,722 +1.24(+2.08%)
Jun 27, 2016 59.89 60.12 59.19 59.62 8,951,543 -1.26(-2.07%)
Jun 24, 2016 60.86 61.77 60.54 60.88 12,038,818 -2.33(-3.68%)
Jun 23, 2016 62.74 63.21 62.50 63.21 5,961,101 +1.05(+1.69%)
Jun 22, 2016 62.75 62.85 62.11 62.16 6,639,881 -0.20(-0.32%)
Jun 21, 2016 61.55 62.72 61.30 62.36 7,094,752 +0.74(+1.20%)
Jun 20, 2016 62.65 62.83 61.57 61.62 6,619,363 +0.07(+0.12%)
Jun 17, 2016 61.06 61.78 60.54 61.55 8,289,796 +0.92(+1.52%)
Jun 16, 2016 60.48 60.74 59.50 60.63 7,596,257 -0.41(-0.66%)
Jun 15, 2016 61.30 61.86 60.94 61.04 6,779,948 -0.48(-0.79%)
Jun 14, 2016 61.30 61.86 60.85 61.52 6,751,104 -0.14(-0.23%)
Jun 13, 2016 61.96 62.70 61.61 61.66 6,440,752 -0.71(-1.13%)
Jun 10, 2016 62.50 63.13 62.16 62.37 7,032,177 -1.14(-1.79%)
Jun 09, 2016 63.12 63.63 62.99 63.51 6,333,559 -0.68(-1.05%)
Jun 08, 2016 64.12 64.66 63.55 64.18 8,788,325 +0.56(+0.89%)
Jun 07, 2016 63.10 63.83 62.97 63.62 10,760,784 +0.80(+1.28%)
Jun 06, 2016 60.81 62.97 60.53 62.81 10,096,283 +2.75(+4.57%)
Jun 03, 2016 60.12 60.44 59.46 60.07 5,467,199 +0.14(+0.24%)
Jun 02, 2016 59.94 60.13 59.26 59.92 6,077,371 -0.33(-0.54%)
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.