Skip to main content

Schlumberger Ltd (NY: SLB )

55.06 +0.16 (+0.29%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.28 43.38 41.85 42.34 11,917,359 -0.58(-1.36%)
Sep 29, 2009 42.95 43.44 42.64 42.93 8,221,449 -0.16(-0.36%)
Sep 28, 2009 42.14 43.19 41.95 43.08 5,136,891 +0.82(+1.95%)
Sep 25, 2009 41.74 42.90 41.55 42.26 10,140,691 +0.23(+0.54%)
Sep 24, 2009 42.87 42.98 41.65 42.03 9,723,976 -0.78(-1.83%)
Sep 23, 2009 43.91 44.03 42.54 42.81 11,163,287 -0.93(-2.13%)
Sep 22, 2009 43.86 43.94 43.34 43.74 8,938,683 +0.55(+1.28%)
Sep 21, 2009 42.95 43.34 42.48 43.19 8,002,083 -0.75(-1.71%)
Sep 18, 2009 44.29 44.66 43.40 43.94 13,473,312 -0.09(-0.21%)
Sep 17, 2009 44.08 44.76 43.39 44.03 13,411,547 +0.56(+1.28%)
Sep 16, 2009 43.37 44.47 43.17 43.48 18,392,018 +0.97(+2.29%)
Sep 15, 2009 42.83 42.98 41.80 42.51 13,686,494 +0.01(+0.03%)
Sep 14, 2009 41.93 42.82 41.56 42.49 12,881,671 -0.41(-0.96%)
Sep 11, 2009 42.49 43.88 42.38 42.90 20,987,550 +1.39(+3.35%)
Sep 10, 2009 40.73 41.56 40.40 41.51 10,763,707 +0.76(+1.87%)
Sep 09, 2009 41.30 41.42 40.39 40.75 10,842,456 -0.53(-1.27%)
Sep 08, 2009 40.45 41.50 40.23 41.28 14,249,664 +1.58(+3.99%)
Sep 04, 2009 38.63 39.81 38.46 39.69 8,755,728 +1.03(+2.66%)
Sep 03, 2009 38.88 39.06 38.40 38.66 9,323,306 +0.26(+0.67%)
Sep 02, 2009 38.51 39.02 38.31 38.41 12,494,763 -0.59(-1.51%)
Sep 01, 2009 39.51 40.34 38.84 39.00 18,953,352 -0.93(-2.33%)
Aug 31, 2009 40.08 40.18 39.45 39.93 11,980,733 -0.82(-2.02%)
Aug 28, 2009 40.86 41.19 40.35 40.75 15,138,504 +0.33(+0.81%)
Aug 27, 2009 40.15 40.71 39.25 40.42 13,199,127 +0.23(+0.57%)
Aug 26, 2009 39.51 40.33 39.38 40.20 11,216,368 +0.32(+0.80%)
Aug 25, 2009 41.16 41.26 39.64 39.88 13,531,068 -0.86(-2.11%)
Aug 24, 2009 40.91 41.42 40.41 40.74 13,126,362 +0.55(+1.38%)
Aug 21, 2009 38.74 40.27 38.38 40.18 18,816,750 +1.96(+5.13%)
Aug 20, 2009 37.88 38.35 37.63 38.22 12,195,619 +0.66(+1.76%)
Aug 19, 2009 36.38 37.80 36.25 37.56 11,975,618 +0.60(+1.61%)
Aug 18, 2009 36.57 37.16 36.23 36.96 9,504,302 +0.64(+1.76%)
Aug 17, 2009 36.94 37.05 35.89 36.33 12,896,062 -1.60(-4.22%)
Aug 14, 2009 39.14 39.18 37.48 37.92 12,531,082 -1.24(-3.17%)
Aug 13, 2009 38.73 39.25 38.09 39.17 9,474,177 +0.89(+2.32%)
Aug 12, 2009 37.61 38.71 37.48 38.28 10,986,426 +0.71(+1.89%)
Aug 11, 2009 37.77 37.94 37.36 37.57 9,524,788 -0.45(-1.18%)
Aug 10, 2009 37.84 38.24 37.50 38.02 8,823,020 +0.18(+0.49%)
Aug 07, 2009 38.62 38.90 37.24 37.83 10,622,816 -0.32(-0.84%)
Aug 06, 2009 38.58 38.69 37.71 38.15 9,147,073 -0.28(-0.74%)
Aug 05, 2009 39.05 39.23 38.26 38.44 12,313,091 -0.64(-1.65%)
Aug 04, 2009 39.32 40.00 38.89 39.08 13,585,704 -0.66(-1.67%)
Aug 03, 2009 38.98 40.09 38.79 39.74 13,845,230 +1.73(+4.56%)
Jul 31, 2009 37.55 38.36 37.31 38.01 13,417,732 +0.05(+0.13%)
Jul 30, 2009 38.11 38.61 37.33 37.96 16,243,227 +0.67(+1.79%)
Jul 29, 2009 38.10 38.28 37.06 37.29 17,439,800 -1.50(-3.86%)
Jul 28, 2009 39.65 39.65 37.94 38.79 15,483,116 -1.23(-3.07%)
Jul 27, 2009 40.35 40.84 39.65 40.02 10,058,607 -0.72(-1.76%)
Jul 24, 2009 40.85 40.90 39.16 40.74 17,634,232 -0.31(-0.74%)
Jul 23, 2009 39.33 41.34 39.09 41.04 15,191,488 +1.75(+4.47%)
Jul 22, 2009 40.13 40.21 39.18 39.29 14,537,850 -1.21(-2.98%)
Jul 21, 2009 40.80 41.14 39.79 40.50 14,108,828 +0.09(+0.21%)
Jul 20, 2009 40.20 40.72 39.37 40.41 14,240,114 +0.62(+1.55%)
Jul 17, 2009 39.36 39.95 38.98 39.79 13,751,129 +0.38(+0.96%)
Jul 16, 2009 38.64 39.62 38.29 39.42 11,362,504 +0.65(+1.69%)
Jul 15, 2009 37.51 38.93 37.50 38.76 16,516,838 +1.94(+5.27%)
Jul 14, 2009 36.87 37.26 36.46 36.82 10,304,725 +0.60(+1.65%)
Jul 13, 2009 35.74 36.27 34.94 36.23 12,716,011 +0.34(+0.95%)
Jul 10, 2009 35.15 36.13 35.04 35.88 12,402,633 +0.21(+0.58%)
Jul 09, 2009 35.64 36.36 35.01 35.68 15,270,446 +0.27(+0.76%)
Jul 08, 2009 35.11 35.57 34.19 35.41 18,130,580 +0.45(+1.30%)
Jul 07, 2009 36.48 36.67 34.83 34.95 16,398,231 -1.60(-4.37%)
Jul 06, 2009 36.02 36.62 35.77 36.55 16,883,122 -0.78(-2.09%)
Jul 02, 2009 37.63 37.64 36.36 37.33 12,970,804 -1.23(-3.19%)
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.