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, 2012 53.17 53.68 52.90 53.38 7,803,255 +0.58(+1.09%)
Aug 30, 2012 53.47 53.47 52.71 52.80 8,362,947 -1.00(-1.86%)
Aug 29, 2012 54.87 54.87 53.74 53.80 8,149,402 -1.19(-2.17%)
Aug 27, 2012 54.87 55.42 54.61 55.00 5,823,824 +0.19(+0.35%)
Aug 24, 2012 54.37 54.92 54.17 54.80 5,149,662 +0.29(+0.54%)
Aug 23, 2012 54.89 55.01 54.26 54.51 6,628,268 -0.46(-0.84%)
Aug 22, 2012 54.37 55.08 54.25 54.97 6,424,424 +0.35(+0.63%)
Aug 21, 2012 54.81 55.10 54.48 54.63 6,983,606 +0.01(+0.01%)
Aug 20, 2012 54.73 54.98 54.44 54.62 6,782,729 -0.32(-0.59%)
Aug 17, 2012 55.20 55.28 54.76 54.94 6,951,139 -0.15(-0.27%)
Aug 16, 2012 54.39 55.19 54.05 55.09 7,218,105 +0.82(+1.50%)
Aug 15, 2012 54.66 54.74 53.86 54.28 6,605,265 -0.44(-0.81%)
Aug 14, 2012 55.41 55.61 54.48 54.72 7,981,127 -0.54(-0.97%)
Aug 13, 2012 55.20 55.40 54.81 55.25 8,566,825 -0.11(-0.20%)
Aug 10, 2012 54.40 55.45 54.20 55.36 9,941,914 +0.75(+1.37%)
Aug 09, 2012 53.97 54.67 53.71 54.61 7,843,750 +0.49(+0.91%)
Aug 08, 2012 53.59 54.26 53.47 54.12 9,396,194 +0.04(+0.07%)
Aug 07, 2012 53.51 54.53 53.39 54.08 11,038,867 +0.89(+1.67%)
Aug 06, 2012 53.39 53.55 52.93 53.20 5,453,604 +0.01(+0.01%)
Aug 03, 2012 53.27 53.52 52.69 53.19 6,918,743 +1.15(+2.20%)
Aug 02, 2012 51.76 52.56 51.32 52.04 8,653,697 -0.62(-1.19%)
Aug 01, 2012 52.47 53.25 51.62 52.67 8,693,704 +0.31(+0.59%)
Jul 31, 2012 53.02 53.46 52.17 52.36 9,282,253 -0.94(-1.76%)
Jul 30, 2012 53.50 53.53 52.97 53.30 8,762,351 -0.31(-0.58%)
Jul 27, 2012 52.73 53.98 52.30 53.61 12,977,793 +1.21(+2.31%)
Jul 26, 2012 51.44 52.66 50.95 52.39 13,678,901 +2.25(+4.48%)
Jul 25, 2012 50.12 50.59 49.57 50.15 8,797,174 +0.23(+0.46%)
Jul 24, 2012 51.06 51.17 49.26 49.92 11,098,899 -1.18(-2.31%)
Jul 23, 2012 50.23 51.28 49.61 51.10 10,966,272 +0.16(+0.32%)
Jul 20, 2012 51.37 51.76 50.55 50.94 16,819,262 +0.51(+1.01%)
Jul 19, 2012 50.60 50.98 50.16 50.43 12,182,094 -0.09(-0.17%)
Jul 18, 2012 49.55 50.83 49.42 50.52 9,529,172 +0.71(+1.43%)
Jul 17, 2012 49.19 49.93 48.55 49.81 11,942,427 +1.09(+2.25%)
Jul 16, 2012 48.69 49.07 48.16 48.71 7,721,689 -0.31(-0.63%)
Jul 13, 2012 48.08 49.18 48.07 49.02 6,882,547 +0.98(+2.03%)
Jul 12, 2012 47.63 48.30 47.16 48.05 7,912,717 -0.20(-0.41%)
Jul 11, 2012 47.89 48.60 47.69 48.24 9,467,804 +0.51(+1.06%)
Jul 10, 2012 48.53 48.76 47.39 47.74 10,857,931 -0.62(-1.29%)
Jul 09, 2012 47.63 48.71 47.38 48.36 7,618,429 +0.48(+1.00%)
Jul 06, 2012 47.82 48.57 47.44 47.88 9,162,075 -0.68(-1.41%)
Jul 05, 2012 49.26 49.33 48.38 48.57 6,979,506 -0.91(-1.84%)
Jul 03, 2012 48.36 49.51 48.18 49.48 7,329,246 +1.76(+3.70%)
Jul 02, 2012 47.69 48.50 47.38 47.71 9,413,002 +0.02(+0.05%)
Jun 29, 2012 47.33 48.11 47.04 47.69 13,835,495 +1.61(+3.49%)
Jun 28, 2012 45.17 46.20 44.97 46.08 11,919,444 +0.92(+2.03%)
Jun 27, 2012 44.16 45.41 44.09 45.16 12,366,005 +1.32(+3.02%)
Jun 26, 2012 44.21 44.42 43.44 43.84 13,951,681 -0.29(-0.65%)
Jun 25, 2012 44.64 44.77 43.85 44.13 14,106,356 -1.10(-2.44%)
Jun 22, 2012 46.16 46.34 44.97 45.23 16,506,947 -0.73(-1.60%)
Jun 21, 2012 47.91 48.10 45.87 45.97 12,875,547 -2.19(-4.55%)
Jun 20, 2012 49.10 49.40 47.76 48.16 12,677,511 -1.18(-2.40%)
Jun 19, 2012 49.31 49.73 48.93 49.34 7,169,155 +0.45(+0.92%)
Jun 18, 2012 48.12 49.01 48.05 48.89 9,047,519 +0.06(+0.12%)
Jun 15, 2012 48.60 49.06 48.13 48.83 13,016,849 +0.79(+1.65%)
Jun 14, 2012 47.12 48.19 46.91 48.04 8,092,181 +1.05(+2.24%)
Jun 13, 2012 47.37 48.17 46.65 46.99 9,233,074 -0.72(-1.51%)
Jun 12, 2012 47.36 47.86 46.87 47.71 8,570,909 +0.63(+1.34%)
Jun 11, 2012 48.13 48.29 46.97 47.08 10,539,945 -0.35(-0.73%)
Jun 08, 2012 46.99 47.54 46.17 47.42 9,198,632 +0.08(+0.17%)
Jun 07, 2012 48.32 48.86 47.10 47.34 11,118,687 -0.12(-0.25%)
Jun 06, 2012 46.43 47.57 46.24 47.46 16,559,458 +1.73(+3.78%)
Jun 05, 2012 45.50 46.49 45.22 45.73 9,652,753 +0.02(+0.05%)
Jun 04, 2012 45.63 45.77 44.64 45.71 16,339,030 +0.10(+0.23%)
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.