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 29, 2014 83.92 83.42 83.42 83.42 6,038,570 -0.09(-0.11%)
Aug 28, 2014 84.03 84.03 83.40 83.52 4,637,671 -0.67(-0.79%)
Aug 27, 2014 84.52 84.91 83.79 84.18 5,724,159 +0.02(+0.02%)
Aug 26, 2014 83.96 84.81 83.91 84.17 6,368,201 +0.61(+0.73%)
Aug 25, 2014 83.14 83.77 82.89 83.56 5,932,217 +0.90(+1.09%)
Aug 22, 2014 82.68 83.17 81.92 82.66 5,490,757 -0.31(-0.37%)
Aug 21, 2014 83.36 83.39 82.56 82.97 6,124,319 -0.31(-0.37%)
Aug 20, 2014 83.29 83.42 82.42 83.28 6,103,683 +0.33(+0.39%)
Aug 19, 2014 82.69 83.13 82.22 82.95 8,216,210 +0.97(+1.18%)
Aug 18, 2014 82.83 83.01 81.61 81.98 10,301,445 +1.22(+1.51%)
Aug 15, 2014 80.59 81.03 79.90 80.76 7,020,562 +0.47(+0.59%)
Aug 14, 2014 81.85 82.14 80.02 80.29 7,726,435 -1.30(-1.59%)
Aug 13, 2014 82.40 82.82 81.43 81.59 5,664,813 -0.19(-0.23%)
Aug 12, 2014 82.60 82.87 81.51 81.78 6,100,597 -1.02(-1.23%)
Aug 11, 2014 82.61 83.66 82.27 82.80 7,063,115 +0.63(+0.77%)
Aug 08, 2014 81.31 82.24 81.27 82.17 5,498,954 +1.04(+1.28%)
Aug 07, 2014 81.86 82.35 80.82 81.13 6,137,604 -0.42(-0.52%)
Aug 06, 2014 80.70 82.56 80.59 81.55 7,060,708 +0.37(+0.46%)
Aug 05, 2014 82.55 82.61 80.63 81.18 9,157,160 -1.96(-2.36%)
Aug 04, 2014 81.91 83.43 81.51 83.14 7,535,328 +1.30(+1.59%)
Aug 01, 2014 81.77 82.70 81.00 81.84 7,974,639 -0.33(-0.41%)
Jul 31, 2014 83.08 83.34 81.83 82.17 9,969,793 -1.43(-1.70%)
Jul 30, 2014 84.55 84.89 83.29 83.60 7,585,332 -0.64(-0.76%)
Jul 29, 2014 85.06 85.37 84.24 84.24 5,256,514 -0.58(-0.69%)
Jul 28, 2014 84.86 85.12 84.08 84.83 6,345,840 +0.08(+0.10%)
Jul 25, 2014 85.48 85.59 84.66 84.74 7,699,893 -1.00(-1.17%)
Jul 24, 2014 85.14 85.89 85.08 85.74 6,266,241 +0.75(+0.88%)
Jul 23, 2014 86.12 86.12 84.86 84.99 6,249,676 -0.99(-1.15%)
Jul 22, 2014 86.23 86.54 85.87 85.98 5,505,222 +0.28(+0.33%)
Jul 21, 2014 85.20 86.40 85.18 85.70 5,838,300 +0.52(+0.61%)
Jul 18, 2014 86.05 86.16 83.98 85.18 11,948,853 -1.73(-1.99%)
Jul 17, 2014 87.68 87.68 86.43 86.91 7,049,214 -0.94(-1.07%)
Jul 16, 2014 87.18 87.87 86.66 87.85 6,994,950 +1.08(+1.24%)
Jul 15, 2014 86.77 87.75 86.09 86.78 8,537,352 -1.12(-1.28%)
Jul 14, 2014 87.05 87.99 86.98 87.90 6,801,178 +0.94(+1.08%)
Jul 11, 2014 87.42 87.53 86.53 86.96 6,373,716 -0.53(-0.61%)
Jul 10, 2014 87.82 88.23 87.03 87.49 6,742,992 -1.18(-1.33%)
Jul 09, 2014 88.91 88.94 88.05 88.67 8,929,044 +0.16(+0.18%)
Jul 08, 2014 88.74 88.97 88.12 88.51 8,493,517 -0.52(-0.58%)
Jul 07, 2014 88.96 89.18 88.48 89.03 6,446,719 -0.05(-0.06%)
Jul 03, 2014 89.26 89.08 89.08 89.08 4,714,236 -0.17(-0.20%)
Jul 02, 2014 89.44 89.65 88.85 89.25 5,694,375 -0.09(-0.10%)
Jul 01, 2014 89.69 90.04 88.97 89.35 8,759,088 -0.08(-0.08%)
Jun 30, 2014 89.07 89.56 88.72 89.42 8,612,391 +0.11(+0.13%)
Jun 27, 2014 87.90 89.31 87.37 89.31 10,330,094 +1.27(+1.45%)
Jun 26, 2014 87.12 89.13 86.96 88.03 18,762,508 +1.72(+1.99%)
Jun 25, 2014 81.01 86.76 81.01 86.31 23,135,918 +5.21(+6.42%)
Jun 24, 2014 82.52 83.02 80.95 81.10 7,593,885 -1.46(-1.76%)
Jun 23, 2014 82.86 82.95 82.20 82.56 5,650,915 +0.05(+0.06%)
Jun 20, 2014 81.91 83.20 81.76 82.51 11,688,265 +0.93(+1.14%)
Jun 19, 2014 81.23 81.87 80.95 81.57 7,772,915 +0.39(+0.49%)
Jun 18, 2014 80.43 81.25 79.94 81.18 8,067,493 +0.74(+0.92%)
Jun 17, 2014 80.86 81.26 80.37 80.44 5,699,166 -0.72(-0.89%)
Jun 16, 2014 81.73 81.79 80.84 81.16 5,392,321 -0.91(-1.11%)
Jun 13, 2014 81.04 82.08 80.38 82.07 6,268,536 +1.46(+1.81%)
Jun 12, 2014 81.00 81.94 80.47 80.61 7,713,077 -0.16(-0.20%)
Jun 11, 2014 80.56 81.13 80.36 80.77 4,219,749 +0.01(+0.01%)
Jun 10, 2014 80.52 81.28 80.46 80.76 5,467,367 +0.41(+0.51%)
Jun 06, 2014 79.19 80.35 78.95 80.35 8,185,751 +1.58(+2.00%)
Jun 05, 2014 78.57 78.92 78.21 78.78 5,349,531 +0.14(+0.18%)
Jun 04, 2014 78.48 78.69 78.02 78.63 6,344,822 -0.10(-0.13%)
Jun 03, 2014 78.79 78.82 78.03 78.73 4,618,107 -0.05(-0.06%)
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.