Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 58.69 60.71 58.29 60.44 21,772,068 +1.41(+2.40%)
Aug 28, 2015 57.51 59.65 56.87 59.03 20,233,950 +1.72(+2.99%)
Aug 27, 2015 56.11 57.42 55.02 57.31 36,880,840 +2.92(+5.36%)
Aug 26, 2015 56.28 55.83 52.78 54.39 74,737,784 -1.89(-3.35%)
Aug 25, 2015 59.45 59.45 56.26 56.28 15,571,245 -1.05(-1.83%)
Aug 24, 2015 57.37 59.21 56.67 57.33 22,357,112 -2.82(-4.68%)
Aug 21, 2015 61.15 62.01 60.15 60.15 14,342,200 -1.51(-2.44%)
Aug 20, 2015 62.45 63.51 61.66 61.65 10,931,707 -0.95(-1.52%)
Aug 19, 2015 63.92 64.37 62.40 62.61 12,124,950 -1.92(-2.98%)
Aug 18, 2015 64.84 65.02 64.12 64.53 6,579,782 -0.27(-0.42%)
Aug 17, 2015 64.46 65.07 64.46 64.80 6,243,410 -0.28(-0.43%)
Aug 14, 2015 65.21 66.06 64.82 65.08 5,413,797 -0.18(-0.27%)
Aug 13, 2015 65.49 65.73 64.76 65.26 7,613,356 -0.57(-0.87%)
Aug 12, 2015 65.18 66.00 64.31 65.83 8,691,991 +0.36(+0.56%)
Aug 11, 2015 64.39 65.54 64.07 65.47 7,845,241 -0.06(-0.09%)
Aug 10, 2015 63.79 65.56 63.76 65.53 8,731,932 +1.70(+2.66%)
Aug 07, 2015 64.58 65.07 63.60 63.83 8,086,823 -1.04(-1.60%)
Aug 06, 2015 63.74 65.34 63.44 64.87 10,650,611 +0.85(+1.32%)
Aug 05, 2015 64.37 65.15 63.74 64.03 7,489,708 +0.18(+0.28%)
Aug 04, 2015 63.90 64.41 63.54 63.85 6,064,433 +0.15(+0.23%)
Aug 03, 2015 63.67 64.53 63.37 63.70 8,773,516 -0.57(-0.89%)
Jul 31, 2015 64.49 64.81 64.13 64.27 7,175,446 -0.54(-0.84%)
Jul 30, 2015 65.24 65.52 64.48 64.82 5,996,132 -0.29(-0.44%)
Jul 29, 2015 63.64 65.40 63.58 65.10 10,939,589 +1.08(+1.68%)
Jul 28, 2015 64.06 64.46 62.98 64.03 10,734,168 +0.57(+0.91%)
Jul 27, 2015 63.64 64.03 63.06 63.45 9,259,594 -0.88(-1.38%)
Jul 24, 2015 66.55 66.59 64.15 64.34 11,269,392 -2.42(-3.63%)
Jul 23, 2015 66.14 67.22 65.90 66.76 8,271,548 +0.59(+0.89%)
Jul 22, 2015 65.17 66.63 64.84 66.17 13,644,415 +0.75(+1.14%)
Jul 21, 2015 64.71 66.19 64.51 65.42 10,061,258 +0.61(+0.93%)
Jul 20, 2015 65.38 65.60 64.76 64.82 9,162,655 -0.15(-0.23%)
Jul 17, 2015 65.35 65.93 64.55 64.96 11,722,994 -0.14(-0.21%)
Jul 16, 2015 65.64 65.78 64.93 65.10 8,531,609 +0.20(+0.31%)
Jul 15, 2015 65.78 65.95 64.82 64.90 11,330,066 -1.29(-1.95%)
Jul 14, 2015 65.50 66.83 65.33 66.19 7,926,629 +0.78(+1.19%)
Jul 13, 2015 65.21 65.56 64.78 65.41 7,233,470 +0.26(+0.39%)
Jul 10, 2015 65.41 65.62 64.60 65.16 8,391,239 +0.32(+0.49%)
Jul 09, 2015 65.41 65.45 64.67 64.84 9,548,791 +0.49(+0.76%)
Jul 08, 2015 65.14 65.55 64.09 64.35 8,693,850 -0.99(-1.52%)
Jul 07, 2015 64.90 65.69 63.81 65.34 12,166,892 +0.55(+0.85%)
Jul 06, 2015 64.31 65.37 63.95 64.79 9,809,313 -0.40(-0.62%)
Jul 02, 2015 65.66 65.20 65.20 65.20 9,802,241 -0.23(-0.34%)
Jul 01, 2015 67.07 67.28 65.13 65.42 13,025,865 -1.47(-2.19%)
Jun 30, 2015 67.04 67.12 65.97 66.89 10,364,124 +0.41(+0.62%)
Jun 29, 2015 66.43 67.22 66.39 66.48 9,030,655 -0.78(-1.17%)
Jun 26, 2015 67.04 67.77 66.80 67.26 32,841,608 +0.00(+0.00%)
Jun 25, 2015 67.80 68.08 67.26 67.26 7,544,713 -0.65(-0.96%)
Jun 24, 2015 67.72 68.39 67.54 67.91 8,460,087 -0.38(-0.56%)
Jun 23, 2015 67.27 68.36 67.12 68.29 7,642,207 +0.80(+1.18%)
Jun 22, 2015 67.45 67.70 66.59 67.49 9,372,033 +0.27(+0.40%)
Jun 19, 2015 67.96 68.12 66.92 67.22 17,896,184 -1.56(-2.27%)
Jun 18, 2015 69.92 70.27 68.76 68.78 10,131,612 -0.81(-1.16%)
Jun 17, 2015 69.87 70.33 69.23 69.59 6,000,057 -0.02(-0.02%)
Jun 16, 2015 69.54 69.68 69.15 69.61 4,808,054 +0.20(+0.29%)
Jun 15, 2015 69.39 69.69 68.84 69.40 6,868,595 -0.56(-0.80%)
Jun 12, 2015 70.03 70.28 69.71 69.96 5,151,412 -0.40(-0.57%)
Jun 11, 2015 71.11 71.15 70.27 70.37 6,616,225 -0.75(-1.05%)
Jun 10, 2015 70.61 71.26 70.41 71.11 7,789,485 +1.37(+1.97%)
Jun 09, 2015 69.97 70.33 69.68 69.74 6,542,948 +0.38(+0.55%)
Jun 08, 2015 69.71 70.37 69.18 69.36 9,168,281 -0.62(-0.89%)
Jun 05, 2015 69.61 71.18 69.51 69.98 9,174,511 +0.08(+0.11%)
Jun 04, 2015 70.50 70.89 69.85 69.90 8,313,375 -1.00(-1.41%)
Jun 03, 2015 70.84 71.76 70.78 70.90 5,111,809 -0.11(-0.15%)
Jun 02, 2015 70.67 71.87 70.43 71.01 6,816,818 +0.66(+0.94%)
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.