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, 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%)
Jul 01, 2009 39.14 39.59 38.49 38.56 11,181,618 +0.12(+0.31%)
Jun 30, 2009 39.07 39.52 37.69 38.44 15,228,558 -0.61(-1.56%)
Jun 29, 2009 39.22 39.42 38.53 39.05 11,907,762 +0.35(+0.90%)
Jun 26, 2009 39.00 39.32 38.55 38.71 22,220,230 -0.62(-1.57%)
Jun 25, 2009 38.29 39.48 38.12 39.32 13,755,035 +1.34(+3.54%)
Jun 24, 2009 38.10 38.65 37.58 37.98 11,295,330 +0.11(+0.30%)
Jun 23, 2009 37.55 38.17 36.91 37.87 12,869,569 +0.70(+1.87%)
Jun 22, 2009 38.61 38.61 36.79 37.17 15,520,707 -2.15(-5.47%)
Jun 19, 2009 40.05 40.14 38.88 39.32 15,870,763 -0.28(-0.72%)
Jun 18, 2009 39.68 40.26 39.25 39.61 9,377,403 -0.16(-0.41%)
Jun 17, 2009 40.10 40.25 39.32 39.77 16,373,344 -0.70(-1.74%)
Jun 16, 2009 42.28 42.48 40.35 40.47 12,739,536 -1.15(-2.76%)
Jun 15, 2009 42.09 42.17 40.71 41.63 11,714,748 -1.19(-2.79%)
Jun 12, 2009 43.31 43.47 42.07 42.82 15,538,433 -1.36(-3.07%)
Jun 11, 2009 42.48 45.31 42.03 44.18 24,123,398 +2.07(+4.91%)
Jun 10, 2009 42.53 42.73 41.09 42.11 14,978,918 +0.30(+0.71%)
Jun 09, 2009 41.26 42.19 41.00 41.81 12,764,794 +1.08(+2.65%)
Jun 08, 2009 40.27 41.02 39.55 40.73 11,428,401 +0.04(+0.10%)
Jun 05, 2009 41.92 42.12 40.24 40.69 12,094,029 -0.74(-1.78%)
Jun 04, 2009 40.94 41.76 40.40 41.43 12,989,718 +1.01(+2.50%)
Jun 03, 2009 41.25 41.49 39.70 40.42 16,589,872 -1.63(-3.87%)
Jun 02, 2009 41.78 42.39 41.29 42.04 13,554,703 +0.01(+0.02%)
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.