Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.63 60.85 59.63 59.96 12,580,606 +0.86(+1.46%)
May 23, 2011 58.94 59.34 58.59 59.10 8,774,376 -1.02(-1.70%)
May 20, 2011 60.00 60.71 59.25 60.12 11,452,619 -0.06(-0.10%)
May 19, 2011 60.59 60.91 59.65 60.18 10,716,527 -0.12(-0.20%)
May 18, 2011 59.39 60.77 59.22 60.30 11,952,064 +1.22(+2.06%)
May 17, 2011 58.61 59.51 58.21 59.08 16,375,632 -0.09(-0.16%)
May 16, 2011 59.18 60.23 58.93 59.18 13,330,559 -0.37(-0.63%)
May 13, 2011 60.25 60.66 58.84 59.55 14,233,673 -0.58(-0.97%)
May 12, 2011 59.18 60.53 58.56 60.13 18,675,696 +0.91(+1.54%)
May 11, 2011 60.67 60.67 58.20 59.22 17,623,884 -1.61(-2.65%)
May 10, 2011 60.50 61.37 60.10 60.83 10,133,041 +0.65(+1.08%)
May 09, 2011 60.05 60.50 59.52 60.18 12,043,703 +0.67(+1.12%)
May 06, 2011 60.54 61.29 59.01 59.51 14,912,588 -0.13(-0.22%)
May 05, 2011 59.77 61.49 58.85 59.64 18,552,502 -1.40(-2.30%)
May 04, 2011 61.84 61.84 60.34 61.05 12,007,533 -0.76(-1.23%)
May 03, 2011 62.79 63.31 61.34 61.81 11,595,611 -1.40(-2.21%)
May 02, 2011 63.08 63.34 62.57 63.21 11,897,502 -1.41(-2.18%)
Apr 29, 2011 63.94 64.80 63.32 64.62 9,572,616 +0.46(+0.72%)
Apr 28, 2011 63.43 64.61 63.33 64.16 6,658,425 -0.19(-0.30%)
Apr 27, 2011 64.68 64.89 62.88 64.35 10,649,966 -0.06(-0.10%)
Apr 26, 2011 63.49 64.61 63.37 64.42 8,310,267 +1.02(+1.61%)
Apr 25, 2011 64.32 64.34 63.07 63.39 7,619,156 -1.25(-1.93%)
Apr 21, 2011 64.37 65.63 64.06 64.64 15,223,423 +1.36(+2.15%)
Apr 20, 2011 63.08 63.42 62.71 63.28 11,819,155 +1.27(+2.04%)
Apr 19, 2011 60.94 62.10 60.81 62.01 12,085,745 +0.99(+1.63%)
Apr 18, 2011 61.28 61.49 60.19 61.02 12,867,419 -1.38(-2.20%)
Apr 15, 2011 62.42 62.77 61.34 62.39 11,343,788 +0.46(+0.74%)
Apr 14, 2011 61.30 62.17 61.00 61.93 9,334,026 +0.17(+0.27%)
Apr 13, 2011 62.54 62.84 61.67 61.77 10,389,989 -0.32(-0.52%)
Apr 12, 2011 63.21 63.49 61.59 62.09 14,855,115 -1.84(-2.88%)
Apr 11, 2011 65.50 66.15 63.65 63.93 11,481,987 -1.48(-2.26%)
Apr 08, 2011 66.74 66.79 65.09 65.41 10,843,847 -0.55(-0.84%)
Apr 07, 2011 66.34 66.53 65.31 65.96 8,693,528 -1.35(-2.01%)
Apr 06, 2011 67.40 67.61 65.44 67.32 10,087,647 +0.45(+0.68%)
Apr 05, 2011 66.66 67.81 66.52 66.86 10,457,184 +0.07(+0.11%)
Apr 04, 2011 67.92 68.30 66.70 66.79 9,238,132 -0.67(-0.99%)
Apr 01, 2011 67.75 68.40 67.12 67.46 8,326,948 +0.32(+0.47%)
Mar 31, 2011 67.87 68.61 67.07 67.15 10,408,745 -0.28(-0.42%)
Mar 30, 2011 67.43 67.43 67.43 67.43 11,400,406 -0.51(-0.75%)
Mar 29, 2011 65.34 68.17 64.91 67.94 18,698,704 +2.83(+4.35%)
Mar 28, 2011 62.29 65.77 62.11 65.11 21,898,702 +2.55(+4.07%)
Mar 25, 2011 63.16 63.30 62.19 62.56 15,065,309 -0.87(-1.37%)
Mar 24, 2011 63.98 64.07 62.43 63.43 9,063,281 -0.29(-0.45%)
Mar 23, 2011 63.88 64.09 63.09 63.72 6,690,392 -0.19(-0.30%)
Mar 22, 2011 64.31 64.60 63.55 63.91 8,948,451 -0.69(-1.07%)
Mar 21, 2011 64.08 64.61 64.01 64.60 11,376,639 +2.74(+4.42%)
Mar 18, 2011 63.19 63.47 61.43 61.87 16,172,868 -0.81(-1.29%)
Mar 17, 2011 61.06 63.00 60.56 62.67 15,625,478 +2.84(+4.75%)
Mar 16, 2011 60.53 61.10 58.99 59.83 18,435,462 -1.22(-2.00%)
Mar 15, 2011 60.71 61.55 60.57 61.05 12,266,719 -0.40(-0.66%)
Mar 14, 2011 61.46 61.78 60.22 61.46 15,819,810 -0.63(-1.02%)
Mar 11, 2011 60.24 62.55 60.23 62.09 11,921,541 +1.17(+1.93%)
Mar 10, 2011 62.36 62.57 60.76 60.92 19,098,842 -2.84(-4.45%)
Mar 09, 2011 64.39 64.78 63.38 63.75 10,579,722 -0.94(-1.45%)
Mar 08, 2011 65.73 65.78 64.46 64.69 8,270,808 -0.29(-0.44%)
Mar 07, 2011 66.08 66.48 64.74 64.98 9,540,338 -0.83(-1.26%)
Mar 04, 2011 66.70 66.94 65.12 65.81 8,392,040 -1.04(-1.56%)
Mar 03, 2011 66.49 66.97 65.90 66.85 10,626,539 +1.34(+2.04%)
Mar 02, 2011 65.42 65.83 64.45 65.51 13,000,938 -0.37(-0.56%)
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.