Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.33 48.11 47.04 47.69 13,835,495 +1.61(+3.49%)
Jun 28, 2012 45.17 46.20 44.97 46.08 11,919,444 +0.92(+2.03%)
Jun 27, 2012 44.16 45.41 44.09 45.16 12,366,005 +1.32(+3.02%)
Jun 26, 2012 44.21 44.42 43.44 43.84 13,951,681 -0.29(-0.65%)
Jun 25, 2012 44.64 44.77 43.85 44.13 14,106,356 -1.10(-2.44%)
Jun 22, 2012 46.16 46.34 44.97 45.23 16,506,947 -0.73(-1.60%)
Jun 21, 2012 47.91 48.10 45.87 45.97 12,875,547 -2.19(-4.55%)
Jun 20, 2012 49.10 49.40 47.76 48.16 12,677,511 -1.18(-2.40%)
Jun 19, 2012 49.31 49.73 48.93 49.34 7,169,155 +0.45(+0.92%)
Jun 18, 2012 48.12 49.01 48.05 48.89 9,047,519 +0.06(+0.12%)
Jun 15, 2012 48.60 49.06 48.13 48.83 13,016,849 +0.79(+1.65%)
Jun 14, 2012 47.12 48.19 46.91 48.04 8,092,181 +1.05(+2.24%)
Jun 13, 2012 47.37 48.17 46.65 46.99 9,233,074 -0.72(-1.51%)
Jun 12, 2012 47.36 47.86 46.87 47.71 8,570,909 +0.63(+1.34%)
Jun 11, 2012 48.13 48.29 46.97 47.08 10,539,945 -0.35(-0.73%)
Jun 08, 2012 46.99 47.54 46.17 47.42 9,198,632 +0.08(+0.17%)
Jun 07, 2012 48.32 48.86 47.10 47.34 11,118,687 -0.12(-0.25%)
Jun 06, 2012 46.43 47.57 46.24 47.46 16,559,458 +1.73(+3.78%)
Jun 05, 2012 45.50 46.49 45.22 45.73 9,652,753 +0.02(+0.05%)
Jun 04, 2012 45.63 45.77 44.64 45.71 16,339,030 +0.10(+0.23%)
Jun 01, 2012 45.28 46.07 44.74 45.61 16,647,042 -0.87(-1.87%)
May 31, 2012 46.88 47.03 44.99 46.47 20,481,950 -0.68(-1.45%)
May 30, 2012 48.54 48.55 46.88 47.16 13,327,008 -2.05(-4.16%)
May 29, 2012 48.34 49.85 48.31 49.20 9,613,555 +1.34(+2.80%)
May 25, 2012 47.94 48.54 47.64 47.86 8,442,340 -0.32(-0.67%)
May 24, 2012 49.45 49.50 47.64 48.19 12,091,771 -0.97(-1.98%)
May 23, 2012 48.02 49.22 47.49 49.16 9,447,313 +0.57(+1.17%)
May 22, 2012 49.08 49.59 48.18 48.59 11,168,265 -0.26(-0.54%)
May 21, 2012 47.43 48.92 46.99 48.85 10,538,940 +1.98(+4.21%)
May 18, 2012 47.50 48.15 46.74 46.88 12,691,528 -0.50(-1.07%)
May 17, 2012 47.23 48.04 46.94 47.38 12,673,985 -0.04(-0.09%)
May 16, 2012 48.12 49.03 46.98 47.42 13,747,498 -0.52(-1.08%)
May 15, 2012 49.30 49.48 47.77 47.94 10,564,658 -1.27(-2.57%)
May 14, 2012 49.63 49.63 48.92 49.21 9,376,266 -1.13(-2.25%)
May 11, 2012 50.37 51.33 50.24 50.34 7,065,705 -0.47(-0.92%)
May 10, 2012 51.59 52.09 50.64 50.81 7,960,061 -0.15(-0.29%)
May 09, 2012 50.67 51.65 50.30 50.96 9,964,504 -0.55(-1.07%)
May 08, 2012 51.16 51.66 50.03 51.51 11,644,427 -0.15(-0.30%)
May 07, 2012 51.08 52.03 50.75 51.66 7,627,629 +0.47(+0.91%)
May 04, 2012 52.60 52.60 50.82 51.19 13,164,118 -1.94(-3.65%)
May 03, 2012 54.30 54.36 52.82 53.13 9,270,227 -1.14(-2.10%)
May 02, 2012 54.49 54.65 54.02 54.27 8,379,911 -0.70(-1.28%)
May 01, 2012 54.27 55.75 54.00 54.98 9,266,277 +0.72(+1.34%)
Apr 30, 2012 53.67 54.35 53.67 54.25 6,857,172 +0.14(+0.26%)
Apr 27, 2012 54.54 54.68 53.78 54.11 8,857,517 -0.22(-0.40%)
Apr 26, 2012 54.05 54.68 53.61 54.33 9,647,985 -0.15(-0.28%)
Apr 25, 2012 53.89 54.82 53.53 54.49 14,770,566 +1.28(+2.41%)
Apr 24, 2012 52.32 53.78 52.09 53.20 12,319,808 +1.11(+2.14%)
Apr 23, 2012 51.79 52.87 51.14 52.09 13,741,899 -0.37(-0.71%)
Apr 20, 2012 53.22 54.53 52.40 52.47 26,630,124 +1.39(+2.72%)
Apr 19, 2012 51.31 52.14 50.76 51.08 12,390,124 -0.10(-0.19%)
Apr 18, 2012 50.76 51.81 50.69 51.17 10,455,233 +0.42(+0.84%)
Apr 17, 2012 50.22 50.97 50.12 50.75 11,269,265 +1.40(+2.83%)
Apr 16, 2012 50.31 50.55 49.29 49.35 9,362,845 -0.69(-1.37%)
Apr 13, 2012 51.16 51.37 49.99 50.04 10,333,977 -1.43(-2.79%)
Apr 12, 2012 50.09 51.53 49.88 51.47 12,441,824 +1.62(+3.26%)
Apr 11, 2012 50.30 50.42 49.76 49.85 12,183,640 +0.63(+1.28%)
Apr 10, 2012 49.29 49.80 48.62 49.22 15,051,359 -0.24(-0.49%)
Apr 09, 2012 49.39 50.23 49.21 49.46 8,815,907 -0.61(-1.21%)
Apr 05, 2012 50.15 50.78 49.96 50.07 10,888,285 -0.20(-0.39%)
Apr 04, 2012 50.35 50.92 49.93 50.26 9,227,249 -0.76(-1.49%)
Apr 03, 2012 51.59 51.70 50.48 51.02 13,794,561 -0.08(-0.16%)
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.