Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 63.05 63.22 62.37 62.53 7,788,325 -0.78(-1.22%)
Oct 28, 2016 63.75 64.09 62.85 63.30 6,256,915 -0.32(-0.50%)
Oct 27, 2016 64.26 64.41 63.57 63.62 4,901,152 -0.34(-0.52%)
Oct 26, 2016 63.53 64.46 63.40 63.96 5,302,554 -0.16(-0.25%)
Oct 25, 2016 64.22 65.14 63.88 64.12 6,801,253 -0.07(-0.11%)
Oct 24, 2016 64.39 64.53 63.55 64.19 7,028,117 -0.13(-0.20%)
Oct 21, 2016 65.42 65.88 63.69 64.32 12,788,792 -2.01(-3.04%)
Oct 20, 2016 66.14 66.63 65.45 66.33 9,723,624 -0.36(-0.54%)
Oct 19, 2016 65.54 67.38 65.54 66.69 12,413,089 +1.64(+2.52%)
Oct 18, 2016 65.21 65.38 64.48 65.05 4,950,399 +0.33(+0.51%)
Oct 17, 2016 65.00 65.35 64.49 64.73 4,642,824 -0.27(-0.42%)
Oct 14, 2016 65.52 65.83 64.99 65.00 5,857,146 -0.17(-0.26%)
Oct 13, 2016 64.76 65.48 64.44 65.17 5,825,357 +0.07(+0.11%)
Oct 12, 2016 65.35 65.37 64.77 65.09 5,079,225 -0.20(-0.31%)
Oct 11, 2016 65.60 65.72 64.87 65.29 6,334,396 -0.51(-0.78%)
Oct 10, 2016 65.33 65.89 65.33 65.80 5,711,493 +0.82(+1.25%)
Oct 07, 2016 65.37 65.62 64.73 64.99 6,637,959 -0.09(-0.14%)
Oct 06, 2016 64.29 65.21 64.16 65.08 8,094,102 +1.02(+1.58%)
Oct 05, 2016 63.47 64.70 63.19 64.06 9,069,900 +1.29(+2.05%)
Oct 04, 2016 63.13 63.22 62.62 62.78 6,518,482 -0.29(-0.46%)
Oct 03, 2016 63.00 63.19 62.62 63.06 6,073,025 +0.21(+0.33%)
Sep 30, 2016 62.22 63.14 62.03 62.86 8,099,909 +1.02(+1.64%)
Sep 29, 2016 62.43 63.12 61.84 61.84 12,334,897 -0.51(-0.82%)
Sep 28, 2016 60.42 62.42 60.00 62.35 11,707,112 +2.14(+3.56%)
Sep 27, 2016 60.05 60.31 59.41 60.21 8,078,122 -0.20(-0.33%)
Sep 26, 2016 60.85 61.23 60.33 60.41 6,880,157 -0.27(-0.45%)
Sep 23, 2016 61.30 61.59 60.40 60.68 8,566,959 -0.87(-1.42%)
Sep 22, 2016 61.70 62.06 61.47 61.55 7,055,448 +0.36(+0.59%)
Sep 21, 2016 60.75 61.31 60.63 61.19 8,947,813 +0.95(+1.58%)
Sep 20, 2016 60.81 60.91 60.24 60.24 8,534,906 -0.47(-0.78%)
Sep 19, 2016 61.42 61.86 60.69 60.71 7,412,867 -0.30(-0.48%)
Sep 16, 2016 60.83 61.62 60.69 61.01 9,062,141 -0.38(-0.61%)
Sep 15, 2016 60.87 61.66 60.82 61.38 6,517,573 +0.34(+0.56%)
Sep 14, 2016 61.46 62.26 60.88 61.04 6,493,863 -0.57(-0.92%)
Sep 13, 2016 62.33 62.42 61.45 61.61 9,360,768 -1.37(-2.18%)
Sep 12, 2016 62.19 63.36 61.62 62.98 7,935,742 +0.99(+1.60%)
Sep 09, 2016 62.95 63.32 61.99 61.99 9,541,793 -1.45(-2.29%)
Sep 08, 2016 63.14 63.75 62.53 63.45 6,062,127 +0.62(+0.98%)
Sep 07, 2016 63.01 63.18 62.73 62.83 4,967,838 -0.14(-0.22%)
Sep 06, 2016 62.87 63.10 62.54 62.97 6,957,395 +0.18(+0.29%)
Sep 02, 2016 63.34 62.78 62.78 62.78 6,145,651 +0.07(+0.11%)
Sep 01, 2016 62.30 62.85 62.14 62.71 8,442,485 -0.03(-0.05%)
Aug 31, 2016 63.66 63.81 62.45 62.74 10,457,958 -1.30(-2.03%)
Aug 30, 2016 64.86 65.05 63.93 64.05 9,913,596 -0.40(-0.62%)
Aug 29, 2016 64.02 64.73 64.02 64.44 4,229,361 +0.19(+0.30%)
Aug 26, 2016 64.55 65.15 63.91 64.25 5,710,490 -0.35(-0.54%)
Aug 25, 2016 64.64 64.91 64.36 64.60 4,743,097 +0.01(+0.01%)
Aug 24, 2016 64.71 64.98 64.42 64.59 5,618,760 -0.33(-0.51%)
Aug 23, 2016 65.26 65.44 64.76 64.93 5,632,819 -0.24(-0.37%)
Aug 22, 2016 65.64 65.69 64.82 65.17 6,410,832 -1.00(-1.51%)
Aug 19, 2016 66.33 66.45 65.70 66.17 6,529,232 -0.44(-0.66%)
Aug 18, 2016 65.51 66.69 65.41 66.60 6,881,948 +1.31(+2.01%)
Aug 17, 2016 64.81 65.32 64.51 65.29 4,916,117 +0.23(+0.35%)
Aug 16, 2016 65.07 65.43 64.69 65.06 4,513,092 -0.10(-0.15%)
Aug 15, 2016 64.93 65.23 64.40 65.16 5,056,493 +0.67(+1.03%)
Aug 12, 2016 64.97 65.20 64.28 64.49 4,913,509 -0.24(-0.37%)
Aug 11, 2016 64.44 65.45 64.31 64.73 5,521,710 +0.52(+0.80%)
Aug 10, 2016 65.15 65.40 64.05 64.21 4,864,034 -0.78(-1.20%)
Aug 09, 2016 65.94 65.95 64.71 64.99 5,217,367 -0.53(-0.81%)
Aug 08, 2016 64.84 65.91 64.78 65.52 7,823,918 +1.03(+1.60%)
Aug 05, 2016 64.03 64.67 63.55 64.49 8,610,491 +0.64(+1.01%)
Aug 04, 2016 63.22 63.86 62.83 63.85 10,302,561 +0.61(+0.97%)
Aug 03, 2016 62.51 63.25 62.16 63.24 6,819,533 +0.58(+0.93%)
Aug 02, 2016 62.59 62.68 61.88 62.66 8,370,883 +0.34(+0.55%)
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.