Skip to main content

Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.48 54.85 53.12 53.38 14,448,368 -1.81(-3.28%)
Oct 28, 2011 54.45 55.89 54.23 55.19 14,915,754 +0.14(+0.25%)
Oct 27, 2011 52.86 55.62 52.86 55.05 24,659,428 +4.31(+8.49%)
Oct 26, 2011 50.38 51.10 48.90 50.74 16,247,755 +1.31(+2.66%)
Oct 25, 2011 51.09 51.23 49.24 49.43 16,347,871 -1.34(-2.65%)
Oct 24, 2011 49.24 50.82 48.97 50.77 15,414,249 +1.82(+3.71%)
Oct 21, 2011 49.87 50.33 48.33 48.95 29,716,020 -0.44(-0.90%)
Oct 20, 2011 49.40 49.99 48.31 49.40 18,055,588 +0.07(+0.13%)
Oct 19, 2011 50.73 51.53 49.21 49.33 14,651,153 -1.46(-2.88%)
Oct 18, 2011 49.07 51.15 48.39 50.79 13,805,483 +1.74(+3.54%)
Oct 17, 2011 50.67 50.81 48.80 49.06 16,856,018 -2.48(-4.82%)
Oct 14, 2011 49.87 51.58 49.79 51.54 15,839,964 +2.72(+5.57%)
Oct 13, 2011 48.68 49.10 47.76 48.82 15,110,801 -0.08(-0.16%)
Oct 12, 2011 48.94 49.85 48.55 48.90 16,585,940 +0.36(+0.73%)
Oct 11, 2011 47.56 49.43 47.41 48.55 19,926,630 +0.75(+1.57%)
Oct 10, 2011 46.94 48.01 46.94 47.80 14,255,834 +2.29(+5.03%)
Oct 07, 2011 46.46 46.56 44.99 45.51 16,518,120 -0.91(-1.96%)
Oct 06, 2011 45.98 46.68 45.75 46.42 20,242,350 +1.68(+3.75%)
Oct 05, 2011 43.06 45.12 42.32 44.74 20,968,232 +1.79(+4.18%)
Oct 04, 2011 40.77 43.10 39.81 42.95 27,838,618 +1.01(+2.41%)
Oct 03, 2011 42.87 43.56 41.94 41.94 21,968,942 -1.46(-3.37%)
Sep 30, 2011 43.59 44.50 43.14 43.40 20,520,768 -1.16(-2.61%)
Sep 29, 2011 45.18 45.54 43.61 44.56 17,006,440 +0.73(+1.66%)
Sep 28, 2011 46.20 46.46 43.66 43.83 17,431,216 -2.25(-4.87%)
Sep 27, 2011 47.12 48.08 45.60 46.08 22,747,074 +0.11(+0.24%)
Sep 26, 2011 44.88 46.05 42.70 45.97 27,066,878 +1.50(+3.38%)
Sep 23, 2011 43.99 45.20 43.76 44.46 23,041,560 -0.01(-0.03%)
Sep 22, 2011 45.44 45.92 43.50 44.48 33,869,596 -2.86(-6.03%)
Sep 21, 2011 50.41 50.46 47.31 47.33 25,270,618 -3.01(-5.97%)
Sep 20, 2011 51.85 51.91 50.33 50.34 18,274,458 -1.07(-2.08%)
Sep 19, 2011 51.15 51.79 50.31 51.41 17,694,718 -1.51(-2.86%)
Sep 16, 2011 54.45 54.67 52.43 52.92 16,276,870 -1.00(-1.86%)
Sep 15, 2011 53.99 54.19 52.92 53.92 12,078,539 +0.94(+1.77%)
Sep 14, 2011 52.82 53.68 51.10 52.99 15,008,041 +0.58(+1.11%)
Sep 13, 2011 52.46 52.89 51.31 52.40 12,172,868 -0.18(-0.35%)
Sep 12, 2011 51.43 52.61 50.81 52.59 15,245,135 +0.42(+0.81%)
Sep 09, 2011 53.67 53.85 51.82 52.16 18,385,550 -2.67(-4.86%)
Sep 08, 2011 54.74 55.75 54.58 54.83 14,697,576 -0.96(-1.72%)
Sep 07, 2011 54.96 55.87 54.78 55.79 10,931,546 +1.79(+3.32%)
Sep 06, 2011 52.27 54.13 51.84 54.00 14,671,501 -0.07(-0.13%)
Sep 02, 2011 54.13 54.74 53.31 54.07 12,380,374 -1.51(-2.72%)
Sep 01, 2011 56.81 57.79 55.52 55.58 15,393,212 -1.18(-2.07%)
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%)
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.