Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.83 45.84 43.57 44.21 17,956,320 -1.85(-4.01%)
Oct 29, 2009 44.68 46.25 44.58 46.05 13,100,443 +1.80(+4.06%)
Oct 28, 2009 45.73 45.73 44.14 44.26 12,663,368 -1.89(-4.10%)
Oct 27, 2009 45.88 46.59 45.45 46.15 13,414,890 +0.45(+0.98%)
Oct 26, 2009 46.30 47.83 45.59 45.70 15,932,389 -0.64(-1.38%)
Oct 23, 2009 46.77 46.89 45.49 46.34 26,407,982 -2.42(-4.96%)
Oct 22, 2009 48.15 48.95 47.52 48.76 15,253,135 +0.42(+0.87%)
Oct 21, 2009 48.63 49.77 48.18 48.34 19,180,806 -0.82(-1.66%)
Oct 20, 2009 48.77 49.38 48.69 49.15 13,983,148 -1.14(-2.26%)
Oct 19, 2009 49.06 50.53 48.55 50.29 13,700,761 +1.19(+2.43%)
Oct 16, 2009 48.49 49.48 48.27 49.10 18,756,250 +0.21(+0.42%)
Oct 15, 2009 46.75 49.01 46.69 48.89 19,233,900 +1.95(+4.16%)
Oct 14, 2009 46.18 47.04 46.13 46.94 12,669,435 +1.34(+2.95%)
Oct 13, 2009 45.59 45.73 44.78 45.59 11,135,330 -0.05(-0.11%)
Oct 12, 2009 45.70 45.96 45.07 45.64 11,611,476 +0.95(+2.11%)
Oct 09, 2009 44.48 44.99 44.27 44.70 10,404,088 +0.17(+0.38%)
Oct 08, 2009 43.35 44.75 43.14 44.53 14,113,488 +1.16(+2.67%)
Oct 07, 2009 42.25 43.55 42.16 43.37 14,657,035 +1.27(+3.00%)
Oct 06, 2009 41.73 42.62 41.68 42.10 10,654,983 +0.91(+2.21%)
Oct 05, 2009 40.34 41.29 40.16 41.19 11,344,872 +0.80(+1.99%)
Oct 02, 2009 40.05 40.60 39.80 40.39 9,648,699 -0.21(-0.53%)
Oct 01, 2009 42.36 42.45 40.60 40.60 14,066,995 -1.76(-4.14%)
Sep 30, 2009 43.30 43.39 41.87 42.36 11,912,792 -0.58(-1.36%)
Sep 29, 2009 42.96 43.46 42.66 42.94 8,218,298 -0.16(-0.36%)
Sep 28, 2009 42.15 43.20 41.97 43.10 5,134,922 +0.82(+1.95%)
Sep 25, 2009 41.76 42.92 41.57 42.27 10,136,805 +0.23(+0.54%)
Sep 24, 2009 42.88 42.99 41.67 42.05 9,720,249 -0.78(-1.83%)
Sep 23, 2009 43.92 44.04 42.56 42.83 11,159,009 -0.93(-2.13%)
Sep 22, 2009 43.88 43.96 43.35 43.76 8,935,257 +0.55(+1.28%)
Sep 21, 2009 42.97 43.36 42.50 43.20 7,999,016 -0.75(-1.71%)
Sep 18, 2009 44.31 44.68 43.42 43.96 13,468,148 -0.09(-0.21%)
Sep 17, 2009 44.10 44.78 43.41 44.05 13,406,407 +0.56(+1.28%)
Sep 16, 2009 43.39 44.48 43.19 43.49 18,384,968 +0.97(+2.29%)
Sep 15, 2009 42.84 42.99 41.81 42.52 13,681,248 +0.01(+0.03%)
Sep 14, 2009 41.95 42.84 41.58 42.51 12,876,734 -0.41(-0.96%)
Sep 11, 2009 42.51 43.90 42.39 42.92 20,979,506 +1.39(+3.35%)
Sep 10, 2009 40.75 41.58 40.41 41.53 10,759,582 +0.76(+1.87%)
Sep 09, 2009 41.31 41.44 40.40 40.77 10,838,300 -0.53(-1.27%)
Sep 08, 2009 40.46 41.52 40.25 41.29 14,244,203 +1.58(+3.99%)
Sep 04, 2009 38.65 39.82 38.47 39.71 8,752,373 +1.03(+2.66%)
Sep 03, 2009 38.90 39.08 38.41 38.68 9,319,733 +0.26(+0.67%)
Sep 02, 2009 38.52 39.03 38.32 38.42 12,489,974 -0.59(-1.51%)
Sep 01, 2009 39.52 40.35 38.86 39.01 18,946,088 -0.93(-2.33%)
Aug 31, 2009 40.09 40.20 39.47 39.94 11,976,141 -0.68(-1.66%)
Aug 28, 2009 40.72 41.06 40.22 40.62 15,188,316 +0.33(+0.81%)
Aug 27, 2009 40.02 40.58 39.12 40.29 13,242,558 +0.23(+0.57%)
Aug 26, 2009 39.38 40.19 39.25 40.07 11,253,274 +0.32(+0.80%)
Aug 25, 2009 41.02 41.13 39.51 39.75 13,575,591 -0.86(-2.11%)
Aug 24, 2009 40.77 41.28 40.28 40.60 13,169,553 +0.55(+1.38%)
Aug 21, 2009 38.61 40.14 38.25 40.05 18,878,664 +1.95(+5.13%)
Aug 20, 2009 37.76 38.22 37.50 38.10 12,235,748 +0.66(+1.76%)
Aug 19, 2009 36.26 37.67 36.13 37.44 12,015,023 +0.59(+1.61%)
Aug 18, 2009 36.45 37.03 36.11 36.84 9,535,575 +0.64(+1.76%)
Aug 17, 2009 36.82 36.93 35.77 36.21 12,938,495 -1.59(-4.22%)
Aug 14, 2009 39.01 39.05 37.35 37.80 12,572,315 -1.24(-3.17%)
Aug 13, 2009 38.61 39.12 37.96 39.04 9,505,350 +0.89(+2.32%)
Aug 12, 2009 37.49 38.59 37.35 38.15 11,022,576 +0.71(+1.89%)
Aug 11, 2009 37.65 37.81 37.23 37.45 9,556,128 -0.45(-1.18%)
Aug 10, 2009 37.71 38.12 37.38 37.89 8,852,051 +0.18(+0.49%)
Aug 07, 2009 38.49 38.78 37.12 37.71 10,657,770 -0.32(-0.84%)
Aug 06, 2009 38.45 38.56 37.59 38.03 9,177,171 -0.28(-0.74%)
Aug 05, 2009 38.92 39.10 38.14 38.31 12,353,606 -0.64(-1.65%)
Aug 04, 2009 39.19 39.87 38.76 38.95 13,630,407 -0.66(-1.67%)
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.