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 (%)
Sep 28, 2012 53.92 53.92 52.94 53.19 7,846,285 -0.67(-1.24%)
Sep 27, 2012 53.31 54.07 52.96 53.86 8,291,408 +0.88(+1.65%)
Sep 26, 2012 53.20 53.37 52.73 52.98 6,940,445 -0.47(-0.88%)
Sep 25, 2012 54.83 54.83 53.38 53.45 12,422,624 -1.15(-2.11%)
Sep 24, 2012 54.43 55.00 54.42 54.61 6,455,475 -0.56(-1.01%)
Sep 21, 2012 55.85 55.89 54.78 55.17 12,168,182 -0.15(-0.28%)
Sep 20, 2012 54.65 55.36 54.23 55.32 9,467,362 +0.38(+0.70%)
Sep 19, 2012 55.98 56.11 54.64 54.94 8,450,453 -1.12(-1.99%)
Sep 18, 2012 56.52 56.53 55.38 56.06 9,742,272 -0.67(-1.18%)
Sep 17, 2012 56.84 57.56 56.48 56.73 8,510,333 -0.34(-0.59%)
Sep 14, 2012 57.20 57.70 56.81 57.06 11,731,144 +1.42(+2.55%)
Sep 13, 2012 54.79 55.86 54.59 55.64 8,720,268 +0.99(+1.82%)
Sep 12, 2012 54.68 54.95 54.45 54.65 7,377,346 +0.49(+0.90%)
Sep 11, 2012 53.54 54.20 53.39 54.17 7,024,052 +0.71(+1.33%)
Sep 10, 2012 53.72 54.27 53.45 53.45 6,663,632 -0.35(-0.66%)
Sep 07, 2012 53.45 54.16 53.37 53.81 7,434,059 +0.52(+0.98%)
Sep 06, 2012 52.85 54.14 52.84 53.28 10,934,687 +0.89(+1.70%)
Sep 05, 2012 52.45 53.02 51.97 52.39 8,836,824 -0.12(-0.24%)
Sep 04, 2012 53.03 53.20 52.00 52.52 9,760,220 -0.71(-1.33%)
Aug 31, 2012 53.02 53.53 52.75 53.22 7,825,563 +0.57(+1.09%)
Aug 30, 2012 53.31 53.31 52.56 52.65 8,386,855 -1.00(-1.86%)
Aug 29, 2012 54.71 54.71 53.59 53.65 8,172,699 -1.19(-2.17%)
Aug 27, 2012 54.71 55.26 54.46 54.84 5,840,474 +0.19(+0.35%)
Aug 24, 2012 54.22 54.77 54.01 54.65 5,164,385 +0.29(+0.54%)
Aug 23, 2012 54.74 54.85 54.11 54.36 6,647,218 -0.46(-0.84%)
Aug 22, 2012 54.22 54.93 54.09 54.82 6,442,791 +0.34(+0.63%)
Aug 21, 2012 54.66 54.94 54.32 54.47 7,003,572 +0.01(+0.01%)
Aug 20, 2012 54.58 54.82 54.29 54.47 6,802,120 -0.32(-0.59%)
Aug 17, 2012 55.04 55.12 54.60 54.79 6,971,012 -0.15(-0.27%)
Aug 16, 2012 54.23 55.03 53.89 54.93 7,238,741 +0.81(+1.50%)
Aug 15, 2012 54.50 54.58 53.70 54.12 6,624,149 -0.44(-0.81%)
Aug 14, 2012 55.25 55.45 54.33 54.56 8,003,945 -0.53(-0.97%)
Aug 13, 2012 55.04 55.24 54.66 55.10 8,591,317 -0.11(-0.20%)
Aug 10, 2012 54.25 55.29 54.05 55.21 9,970,337 +0.75(+1.37%)
Aug 09, 2012 53.82 54.51 53.56 54.46 7,866,175 +0.49(+0.91%)
Aug 08, 2012 53.43 54.11 53.32 53.97 9,423,058 +0.04(+0.07%)
Aug 07, 2012 53.36 54.38 53.23 53.93 11,070,427 +0.89(+1.67%)
Aug 06, 2012 53.24 53.40 52.78 53.04 5,469,195 +0.01(+0.01%)
Aug 03, 2012 53.12 53.37 52.54 53.04 6,938,524 +1.14(+2.20%)
Aug 02, 2012 51.62 52.41 51.18 51.89 8,678,438 -0.62(-1.19%)
Aug 01, 2012 52.32 53.10 51.48 52.52 8,718,559 +0.31(+0.59%)
Jul 31, 2012 52.87 53.31 52.03 52.21 9,308,791 -0.94(-1.76%)
Jul 30, 2012 53.35 53.38 52.82 53.15 8,787,402 -0.31(-0.58%)
Jul 27, 2012 52.58 53.83 52.15 53.45 13,014,897 +1.21(+2.31%)
Jul 26, 2012 51.29 52.51 50.80 52.25 13,718,009 +2.24(+4.48%)
Jul 25, 2012 49.98 50.45 49.42 50.00 8,822,325 +0.23(+0.46%)
Jul 24, 2012 50.92 51.03 49.12 49.78 11,130,630 -1.18(-2.31%)
Jul 23, 2012 50.09 51.13 49.47 50.96 10,997,624 +0.16(+0.32%)
Jul 20, 2012 51.23 51.61 50.41 50.79 16,867,348 +0.51(+1.01%)
Jul 19, 2012 50.46 50.84 50.02 50.29 12,216,922 -0.09(-0.17%)
Jul 18, 2012 49.41 50.68 49.28 50.38 9,556,416 +0.71(+1.43%)
Jul 17, 2012 49.05 49.78 48.41 49.67 11,976,570 +1.09(+2.25%)
Jul 16, 2012 48.55 48.93 48.02 48.57 7,743,765 -0.31(-0.63%)
Jul 13, 2012 47.94 49.04 47.93 48.88 6,902,224 +0.97(+2.03%)
Jul 12, 2012 47.49 48.16 47.03 47.91 7,935,339 -0.20(-0.41%)
Jul 11, 2012 47.75 48.46 47.55 48.11 9,494,872 +0.51(+1.06%)
Jul 10, 2012 48.39 48.62 47.26 47.60 10,888,974 -0.62(-1.29%)
Jul 09, 2012 47.50 48.57 47.25 48.22 7,640,209 +0.48(+1.00%)
Jul 06, 2012 47.69 48.43 47.31 47.75 9,188,270 -0.68(-1.41%)
Jul 05, 2012 49.12 49.19 48.25 48.43 6,999,460 -0.91(-1.84%)
Jul 03, 2012 48.22 49.37 48.05 49.34 7,350,200 +1.76(+3.70%)
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.