Skip to main content

Schlumberger Ltd (NY: SLB )

50.83 -0.59 (-1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 86.76 86.25 86.25 86.25 5,840,778 -0.09(-0.11%)
Aug 28, 2014 86.88 86.88 86.23 86.34 4,485,765 -0.69(-0.79%)
Aug 27, 2014 87.38 87.79 86.63 87.03 5,536,664 +0.02(+0.02%)
Aug 26, 2014 86.81 87.68 86.75 87.02 6,159,611 +0.63(+0.73%)
Aug 25, 2014 85.96 86.61 85.69 86.39 5,737,908 +0.93(+1.09%)
Aug 22, 2014 85.48 85.99 84.70 85.46 5,310,907 -0.32(-0.37%)
Aug 21, 2014 86.19 86.21 85.36 85.78 5,923,717 -0.32(-0.37%)
Aug 20, 2014 86.11 86.24 85.21 86.10 5,903,757 +0.34(+0.39%)
Aug 19, 2014 85.49 85.94 85.00 85.76 7,947,089 +1.00(+1.18%)
Aug 18, 2014 85.64 85.82 84.37 84.76 9,964,022 +1.26(+1.51%)
Aug 15, 2014 83.32 83.77 82.60 83.50 6,790,604 +0.49(+0.59%)
Aug 14, 2014 84.62 84.92 82.73 83.01 7,473,356 -1.34(-1.59%)
Aug 13, 2014 85.19 85.62 84.19 84.35 5,479,262 -0.20(-0.23%)
Aug 12, 2014 85.40 85.68 84.27 84.55 5,900,773 -1.05(-1.23%)
Aug 11, 2014 85.41 86.49 85.06 85.60 6,831,764 +0.65(+0.77%)
Aug 08, 2014 84.06 85.03 84.02 84.95 5,318,837 +1.07(+1.28%)
Aug 07, 2014 84.63 85.14 83.55 83.87 5,936,567 -0.44(-0.52%)
Aug 06, 2014 83.43 85.36 83.32 84.31 6,829,435 +0.38(+0.46%)
Aug 05, 2014 85.35 85.41 83.36 83.93 8,857,218 -2.03(-2.36%)
Aug 04, 2014 84.68 86.26 84.27 85.96 7,288,509 +1.35(+1.59%)
Aug 01, 2014 84.54 85.50 83.74 84.61 7,713,431 -0.34(-0.41%)
Jul 31, 2014 85.89 86.16 84.60 84.96 9,643,233 -1.47(-1.70%)
Jul 30, 2014 87.42 87.76 86.11 86.43 7,336,875 -0.67(-0.76%)
Jul 29, 2014 87.94 88.26 87.10 87.10 5,084,338 -0.60(-0.69%)
Jul 28, 2014 87.73 88.00 86.92 87.70 6,137,983 +0.09(+0.10%)
Jul 25, 2014 88.37 88.49 87.53 87.61 7,447,684 -1.03(-1.17%)
Jul 24, 2014 88.02 88.80 87.96 88.65 6,060,990 +0.78(+0.88%)
Jul 23, 2014 89.03 89.03 87.73 87.87 6,044,968 -1.02(-1.15%)
Jul 22, 2014 89.15 89.47 88.77 88.89 5,324,899 +0.29(+0.33%)
Jul 21, 2014 88.08 89.33 88.07 88.60 5,647,067 +0.53(+0.61%)
Jul 18, 2014 88.96 89.08 86.82 88.07 11,557,469 -1.79(-1.99%)
Jul 17, 2014 90.65 90.65 89.35 89.86 6,818,318 -0.97(-1.07%)
Jul 16, 2014 90.14 90.84 89.60 90.83 6,765,831 +1.11(+1.24%)
Jul 15, 2014 89.71 90.73 89.00 89.71 8,257,712 -1.16(-1.28%)
Jul 14, 2014 90.00 90.97 89.93 90.87 6,578,406 +0.97(+1.08%)
Jul 11, 2014 90.38 90.50 89.46 89.90 6,164,945 -0.55(-0.61%)
Jul 10, 2014 90.80 91.22 89.98 90.45 6,522,126 -1.22(-1.33%)
Jul 09, 2014 91.92 91.96 91.03 91.67 8,636,574 +0.16(+0.18%)
Jul 08, 2014 91.74 91.98 91.11 91.51 8,215,312 -0.53(-0.58%)
Jul 07, 2014 91.97 92.20 91.48 92.04 6,235,557 -0.05(-0.06%)
Jul 03, 2014 92.28 92.10 92.10 92.10 4,559,821 -0.18(-0.20%)
Jul 02, 2014 92.47 92.68 91.85 92.28 5,507,856 -0.09(-0.10%)
Jul 01, 2014 92.72 93.08 91.98 92.37 8,472,185 -0.08(-0.08%)
Jun 30, 2014 92.09 92.59 91.73 92.45 8,330,293 +0.12(+0.13%)
Jun 27, 2014 90.87 92.33 90.33 92.33 9,991,733 +1.32(+1.45%)
Jun 26, 2014 90.07 92.14 89.90 91.02 18,147,944 +1.78(+1.99%)
Jun 25, 2014 83.75 89.70 83.75 89.24 22,378,102 +5.38(+6.42%)
Jun 24, 2014 85.32 85.83 83.69 83.85 7,345,148 -1.50(-1.76%)
Jun 23, 2014 85.66 85.76 84.98 85.36 5,465,820 +0.05(+0.06%)
Jun 20, 2014 84.68 86.02 84.53 85.30 11,305,417 +0.96(+1.14%)
Jun 19, 2014 83.98 84.64 83.69 84.34 7,518,314 +0.41(+0.49%)
Jun 18, 2014 83.15 84.00 82.64 83.93 7,803,243 +0.77(+0.92%)
Jun 17, 2014 83.60 84.02 83.09 83.16 5,512,490 -0.74(-0.89%)
Jun 16, 2014 84.49 84.56 83.58 83.91 5,215,696 -0.94(-1.11%)
Jun 13, 2014 83.79 84.86 83.10 84.85 6,063,210 +1.50(+1.81%)
Jun 12, 2014 83.74 84.71 83.19 83.34 7,460,436 -0.16(-0.20%)
Jun 11, 2014 83.29 83.87 83.08 83.51 4,081,531 +0.01(+0.01%)
Jun 10, 2014 83.25 84.03 83.19 83.50 5,288,284 +0.42(+0.51%)
Jun 06, 2014 81.88 83.08 81.63 83.08 7,917,628 +1.63(+2.00%)
Jun 05, 2014 81.23 81.59 80.86 81.44 5,174,308 +0.15(+0.18%)
Jun 04, 2014 81.14 81.36 80.66 81.30 6,136,998 -0.10(-0.13%)
Jun 03, 2014 81.46 81.48 80.67 81.40 4,466,841 -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.