Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.05 42.66 39.56 40.05 38,948,936 -2.61(-6.12%)
May 27, 2010 43.06 43.42 41.65 42.66 28,970,650 +0.90(+2.16%)
May 26, 2010 42.17 42.89 41.69 41.76 19,760 +0.21(+0.50%)
May 25, 2010 39.84 41.65 39.56 41.55 47,624 +0.61(+1.49%)
May 24, 2010 42.74 43.03 40.91 40.94 27,481,610 -2.06(-4.79%)
May 21, 2010 41.08 43.12 40.91 43.00 30,297,992 +0.91(+2.16%)
May 20, 2010 42.11 43.19 41.89 42.09 19,872 -2.52(-5.64%)
May 19, 2010 45.10 45.78 43.81 44.61 21,767,348 -0.70(-1.54%)
May 18, 2010 46.28 47.02 45.10 45.31 633 -0.29(-0.64%)
May 17, 2010 46.36 46.48 44.42 45.60 17,603,296 -0.52(-1.13%)
May 14, 2010 46.12 47.40 45.51 46.12 17,618,262 -1.46(-3.08%)
May 13, 2010 47.67 48.56 46.90 47.58 13,797,996 -0.22(-0.47%)
May 12, 2010 47.84 48.09 46.64 47.80 16,313,415 +0.29(+0.62%)
May 11, 2010 48.01 48.26 47.41 47.51 61,753 +0.01(+0.01%)
May 10, 2010 46.88 47.62 46.70 47.50 27,010,100 +2.82(+6.32%)
May 07, 2010 45.91 46.66 44.22 44.68 30,266,968 -0.36(-0.80%)
May 06, 2010 47.71 48.41 43.36 45.04 703 -2.56(-5.38%)
May 05, 2010 47.90 48.56 47.40 47.60 20,122,852 -1.41(-2.87%)
May 04, 2010 49.44 50.15 48.70 49.01 5,007 -1.68(-3.31%)
May 03, 2010 50.55 51.16 49.80 50.69 20,017,590 -0.08(-0.15%)
Apr 30, 2010 52.12 52.46 50.13 50.77 34,457,124 -1.23(-2.36%)
Apr 29, 2010 51.37 52.59 50.68 51.99 39,333,260 +1.52(+3.01%)
Apr 28, 2010 50.30 50.57 49.13 50.47 15,225,921 +0.50(+1.00%)
Apr 27, 2010 51.45 51.60 49.76 49.98 20,624,038 -1.69(-3.27%)
Apr 26, 2010 51.60 52.01 51.35 51.67 14,885,718 +0.01(+0.01%)
Apr 23, 2010 49.86 52.02 49.68 51.66 31,067,852 +3.20(+6.60%)
Apr 22, 2010 47.81 48.63 47.47 48.46 15,800,160 +0.11(+0.24%)
Apr 21, 2010 48.35 48.69 47.74 48.35 138,349 +0.12(+0.25%)
Apr 20, 2010 47.20 48.33 47.05 48.23 1,903 +1.86(+4.00%)
Apr 19, 2010 46.33 46.86 45.85 46.37 13,697,113 -0.40(-0.85%)
Apr 16, 2010 47.24 47.74 46.10 46.77 15,889,389 -1.00(-2.10%)
Apr 15, 2010 47.63 47.98 47.40 47.77 8,416,862 +0.08(+0.16%)
Apr 14, 2010 46.91 47.92 46.75 47.69 12,883,968 +1.13(+2.43%)
Apr 13, 2010 47.20 47.20 45.93 46.56 14,508,149 -0.57(-1.21%)
Apr 12, 2010 47.05 47.51 47.02 47.13 8,340,180 -0.16(-0.33%)
Apr 09, 2010 47.67 47.87 47.08 47.29 10,760,387 -0.06(-0.13%)
Apr 08, 2010 46.54 47.48 46.23 47.35 12,366,982 +0.41(+0.88%)
Apr 07, 2010 47.52 47.52 46.69 46.94 13,726,841 -0.53(-1.12%)
Apr 06, 2010 46.83 47.64 46.77 47.47 14,672,918 +0.63(+1.34%)
Apr 05, 2010 46.22 47.08 46.03 46.85 13,694,250 +0.95(+2.08%)
Apr 01, 2010 45.66 45.90 45.90 45.90 15,748,711 +0.79(+1.75%)
Mar 31, 2010 45.09 45.18 44.74 45.11 16,822,914 +0.29(+0.65%)
Mar 30, 2010 44.99 45.37 44.62 44.82 14,547,814 -0.01(-0.03%)
Mar 29, 2010 44.30 45.06 44.20 44.83 15,408,715 +1.00(+2.27%)
Mar 26, 2010 43.44 44.06 43.43 43.83 16,383,492 +0.65(+1.50%)
Mar 25, 2010 44.67 44.96 43.12 43.19 17,444,152 -1.03(-2.33%)
Mar 24, 2010 44.36 45.00 44.08 44.22 16,548,333 -0.58(-1.30%)
Mar 23, 2010 45.16 45.47 44.62 44.80 15,001,540 -0.33(-0.72%)
Mar 22, 2010 44.57 45.70 44.10 45.13 22,075,646 -0.59(-1.29%)
Mar 19, 2010 46.51 46.76 45.31 45.72 26,260,498 -0.66(-1.43%)
Mar 18, 2010 47.27 47.43 46.06 46.38 18,157,274 -0.96(-2.03%)
Mar 17, 2010 46.75 47.61 46.56 47.34 17,481,386 +0.77(+1.65%)
Mar 16, 2010 46.07 46.67 45.61 46.57 13,944,592 +0.86(+1.88%)
Mar 15, 2010 45.41 45.78 45.28 45.71 14,144,485 -0.16(-0.36%)
Mar 12, 2010 45.61 45.97 45.35 45.87 11,815,576 +0.45(+1.00%)
Mar 11, 2010 45.53 45.63 45.03 45.42 11,296,631 -0.21(-0.47%)
Mar 10, 2010 45.50 45.86 44.94 45.63 16,677,924 +0.07(+0.16%)
Mar 09, 2010 45.52 45.90 45.28 45.56 16,928,528 -0.27(-0.59%)
Mar 08, 2010 45.37 45.95 45.33 45.83 17,238,450 +0.48(+1.05%)
Mar 05, 2010 45.07 45.45 44.93 45.36 15,509,362 +0.66(+1.48%)
Mar 04, 2010 44.94 45.30 44.26 44.69 18,274,090 -0.25(-0.55%)
Mar 03, 2010 45.06 45.51 44.80 44.94 21,515,544 +0.37(+0.83%)
Mar 02, 2010 43.78 44.69 43.36 44.57 24,885,178 +0.92(+2.10%)
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.