Skip to main content

Schlumberger Ltd (NY: SLB )

54.88 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.89 50.42 49.56 50.18 17,497,588 +0.08(+0.16%)
Oct 28, 2010 49.96 50.24 49.21 50.10 19,781,098 +0.39(+0.78%)
Oct 27, 2010 49.00 49.79 48.54 49.71 10,950,656 +0.51(+1.04%)
Oct 25, 2010 49.20 50.19 49.17 49.20 17,879,808 +0.55(+1.12%)
Oct 22, 2010 47.44 48.97 47.39 48.66 20,686,676 +2.48(+5.38%)
Oct 21, 2010 46.31 46.63 45.59 46.17 14,399,277 +0.01(+0.03%)
Oct 20, 2010 45.55 46.49 45.31 46.16 12,049,446 +0.59(+1.29%)
Oct 19, 2010 45.68 45.86 44.77 45.57 19,031,224 -0.75(-1.61%)
Oct 18, 2010 45.88 47.14 45.61 46.32 11,279,205 +0.01(+0.02%)
Oct 15, 2010 46.46 46.58 45.61 46.31 16,147,900 +0.17(+0.37%)
Oct 14, 2010 46.48 46.65 45.74 46.14 11,164,262 -0.26(-0.56%)
Oct 13, 2010 45.58 46.65 45.42 46.40 14,690,250 +1.41(+3.13%)
Oct 12, 2010 45.35 45.40 44.49 44.99 16,779,356 -0.60(-1.32%)
Oct 11, 2010 45.51 46.02 45.14 45.59 7,839,741 -0.04(-0.09%)
Oct 08, 2010 45.64 45.80 44.23 45.64 11,621,867 +0.41(+0.91%)
Oct 07, 2010 45.72 45.72 44.82 45.23 41,064 -0.10(-0.22%)
Oct 06, 2010 45.10 45.89 45.04 45.33 11,615,850 +0.12(+0.27%)
Oct 05, 2010 44.62 45.38 44.42 45.20 40,063 +1.26(+2.88%)
Oct 04, 2010 44.72 45.23 43.49 43.94 10,135,783 -0.88(-1.97%)
Oct 01, 2010 44.82 45.13 44.37 44.82 12,327,914 +0.59(+1.33%)
Sep 30, 2010 44.23 45.20 44.01 44.24 64,654 +0.07(+0.15%)
Sep 29, 2010 43.34 44.64 43.16 44.17 54,572 +0.88(+2.04%)
Sep 28, 2010 43.06 43.39 42.64 43.29 20,801 +0.31(+0.72%)
Sep 27, 2010 43.82 43.85 42.84 42.98 10,903,301 -0.56(-1.29%)
Sep 24, 2010 42.45 43.84 42.30 43.54 13,699,798 +1.82(+4.35%)
Sep 23, 2010 41.72 42.25 41.50 41.72 11,868,299 -0.62(-1.47%)
Sep 22, 2010 42.65 43.03 42.21 42.35 9,325,270 -0.22(-0.52%)
Sep 21, 2010 42.25 42.94 42.12 42.57 8,976 +0.59(+1.40%)
Sep 20, 2010 41.79 42.45 41.48 41.98 13,077,303 +0.27(+0.64%)
Sep 17, 2010 41.71 42.27 41.71 41.71 13,579,816 -0.06(-0.15%)
Sep 15, 2010 42.02 42.67 41.13 41.78 21,979,594 -0.47(-1.12%)
Sep 14, 2010 43.06 43.07 41.67 42.25 36,479 -0.93(-2.16%)
Sep 13, 2010 43.03 43.40 42.88 43.19 10,122,644 +0.60(+1.42%)
Sep 10, 2010 42.46 42.92 42.17 42.58 10,856,616 +0.56(+1.33%)
Sep 09, 2010 42.47 42.63 41.90 42.02 2,682 +0.14(+0.33%)
Sep 08, 2010 41.89 42.29 41.02 41.89 12,465,749 +0.87(+2.12%)
Sep 07, 2010 41.23 41.29 40.65 41.02 37,722 -0.17(-0.42%)
Sep 03, 2010 41.05 41.57 40.77 41.19 13,162,568 +0.68(+1.68%)
Sep 02, 2010 39.87 40.54 39.55 40.51 31,394 +0.89(+2.25%)
Sep 01, 2010 38.84 39.78 38.70 39.62 15,646,793 +1.32(+3.45%)
Aug 31, 2010 38.23 38.78 37.99 38.30 24,045 -0.62(-1.59%)
Aug 30, 2010 39.93 40.15 38.84 38.91 12,956,131 -0.74(-1.86%)
Aug 27, 2010 39.88 39.65 38.22 39.65 17,571,428 +0.57(+1.46%)
Aug 26, 2010 39.08 39.64 38.21 39.08 38,722 -0.04(-0.09%)
Aug 25, 2010 39.13 39.28 38.59 39.12 195,654 -0.06(-0.15%)
Aug 24, 2010 39.24 40.31 39.10 39.18 37,106 -0.75(-1.88%)
Aug 23, 2010 39.79 40.58 39.70 39.93 14,675,751 -0.46(-1.13%)
Aug 20, 2010 40.88 41.08 39.93 40.38 13,062,576 -0.97(-2.35%)
Aug 19, 2010 42.24 42.31 41.03 41.36 93,481 -0.97(-2.30%)
Aug 18, 2010 42.97 43.04 42.00 42.33 84,440 -0.81(-1.87%)
Aug 17, 2010 42.92 43.62 42.66 43.14 17,977 +0.67(+1.58%)
Aug 16, 2010 41.85 42.79 41.77 42.47 8,351,150 +0.44(+1.04%)
Aug 13, 2010 42.03 42.80 42.00 42.03 7,836,946 -0.35(-0.83%)
Aug 12, 2010 42.01 42.84 41.94 42.38 10,909,393 -0.57(-1.33%)
Aug 11, 2010 43.62 43.69 42.65 42.95 30,158 -1.39(-3.13%)
Aug 10, 2010 44.34 44.73 43.75 44.34 73,035 -0.38(-0.85%)
Aug 09, 2010 44.95 45.20 44.66 44.72 6,511,764 +0.13(+0.29%)
Aug 06, 2010 44.59 45.27 43.94 44.59 9,998,728 -0.66(-1.45%)
Aug 05, 2010 44.80 45.26 44.30 45.25 8,167,532 +0.24(+0.54%)
Aug 04, 2010 44.97 45.58 44.60 45.00 39,453 +0.04(+0.10%)
Aug 03, 2010 44.23 45.33 44.23 44.96 80,736 +0.09(+0.19%)
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.