Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.65 53.86 53.27 53.64 9,797,259 +0.37(+0.70%)
Jun 29, 2017 53.44 54.02 53.20 53.27 8,831,167 +0.11(+0.20%)
Jun 28, 2017 53.31 53.80 53.04 53.16 7,663,343 -0.09(-0.17%)
Jun 27, 2017 53.49 53.80 53.06 53.25 7,974,823 -0.43(-0.80%)
Jun 26, 2017 53.86 54.10 53.39 53.68 9,871,899 -0.03(-0.06%)
Jun 23, 2017 53.22 53.90 53.08 53.71 9,086,072 +0.46(+0.86%)
Jun 22, 2017 53.36 54.12 53.08 53.26 9,927,522 -0.08(-0.15%)
Jun 21, 2017 54.16 54.17 53.17 53.34 13,960,436 -1.04(-1.92%)
Jun 20, 2017 54.63 54.63 53.80 54.38 11,758,279 -1.10(-1.98%)
Jun 19, 2017 55.83 56.04 55.31 55.48 6,183,270 -0.39(-0.70%)
Jun 16, 2017 55.07 55.87 54.63 55.87 12,494,316 +1.02(+1.86%)
Jun 15, 2017 55.37 55.47 54.59 54.85 11,618,725 -0.69(-1.25%)
Jun 14, 2017 56.26 56.29 54.86 55.55 12,594,922 -0.95(-1.69%)
Jun 13, 2017 56.47 56.79 56.08 56.50 9,675,026 +0.03(+0.06%)
Jun 12, 2017 57.23 57.59 56.27 56.47 9,818,520 -0.30(-0.53%)
Jun 09, 2017 55.69 57.35 55.66 56.77 9,992,626 +1.12(+2.01%)
Jun 08, 2017 56.30 55.59 55.65 9,499,572 -0.29(-0.52%)
Jun 07, 2017 56.66 56.92 55.33 55.95 12,553,789 -1.06(-1.86%)
Jun 06, 2017 56.33 57.18 55.98 57.01 8,086,885 +0.57(+1.01%)
Jun 05, 2017 56.04 56.62 55.91 56.43 5,733,123 +0.25(+0.45%)
Jun 02, 2017 56.12 56.31 55.42 56.18 10,613,036 -0.67(-1.18%)
Jun 01, 2017 56.76 57.18 56.39 56.85 7,209,649 +0.15(+0.27%)
May 31, 2017 55.65 56.97 55.59 56.70 10,978,370 +0.69(+1.24%)
May 30, 2017 56.39 56.61 55.93 56.00 8,915,438 -0.69(-1.22%)
May 26, 2017 56.22 56.91 55.81 56.70 11,077,729 +0.57(+1.01%)
May 25, 2017 57.65 57.99 55.77 56.13 18,108,534 -1.59(-2.76%)
May 24, 2017 58.35 58.47 57.48 57.72 6,527,236 -0.59(-1.01%)
May 23, 2017 58.38 58.49 57.85 58.31 6,144,005 +0.16(+0.28%)
May 22, 2017 58.45 58.55 57.73 58.15 7,676,940 +0.11(+0.20%)
May 19, 2017 58.05 58.49 57.88 58.04 9,496,714 +0.26(+0.45%)
May 18, 2017 57.16 58.18 57.16 57.78 7,508,112 +0.36(+0.62%)
May 17, 2017 57.73 57.95 57.27 57.42 7,845,630 -0.31(-0.53%)
May 16, 2017 58.48 58.57 57.34 57.73 8,689,832 -0.51(-0.87%)
May 15, 2017 58.63 58.80 58.19 58.24 10,598,346 +0.79(+1.38%)
May 12, 2017 58.03 58.09 57.25 57.45 9,035,189 -0.61(-1.06%)
May 11, 2017 59.08 59.11 57.96 58.06 9,123,766 -0.72(-1.22%)
May 10, 2017 58.92 59.21 58.52 58.78 8,679,807 +0.32(+0.54%)
May 09, 2017 58.52 58.73 58.15 58.47 8,198,665 +0.05(+0.08%)
May 08, 2017 58.48 59.02 58.26 58.42 10,088,468 +0.20(+0.35%)
May 05, 2017 57.46 58.40 57.35 58.22 13,741,513 +0.83(+1.45%)
May 04, 2017 57.56 57.63 56.80 57.38 15,051,090 -0.48(-0.82%)
May 03, 2017 57.76 58.20 57.41 57.86 9,696,067 +0.06(+0.11%)
May 02, 2017 58.52 58.56 57.41 57.80 11,301,033 -0.69(-1.18%)
May 01, 2017 58.81 59.12 58.35 58.48 8,542,625 -0.23(-0.40%)
Apr 28, 2017 59.37 59.42 58.62 58.72 8,918,869 -0.20(-0.34%)
Apr 27, 2017 59.74 59.80 58.32 58.92 13,406,994 -1.03(-1.71%)
Apr 26, 2017 59.66 60.59 59.64 59.95 7,497,580 +0.02(+0.03%)
Apr 25, 2017 60.04 60.13 59.67 59.93 11,208,344 -0.01(-0.01%)
Apr 24, 2017 60.67 60.75 59.81 59.94 10,460,905 -0.60(-0.99%)
Apr 21, 2017 59.83 60.80 59.19 60.54 17,974,744 -1.35(-2.18%)
Apr 20, 2017 61.87 62.56 61.58 61.89 9,955,245 +0.02(+0.04%)
Apr 19, 2017 63.33 63.48 61.61 61.86 10,061,159 -1.17(-1.86%)
Apr 18, 2017 62.91 63.57 62.83 63.04 5,042,409 -0.25(-0.40%)
Apr 17, 2017 62.95 63.43 62.92 63.29 6,872,678 +0.07(+0.12%)
Apr 13, 2017 64.17 64.23 63.06 63.22 6,218,648 -1.15(-1.78%)
Apr 12, 2017 64.49 65.43 64.10 64.36 7,447,498 -0.06(-0.10%)
Apr 11, 2017 63.67 64.47 63.16 64.43 8,310,309 +0.76(+1.19%)
Apr 10, 2017 63.64 63.86 63.42 63.67 4,129,007 +0.31(+0.49%)
Apr 07, 2017 63.68 63.80 63.22 63.36 5,272,915 -0.23(-0.37%)
Apr 06, 2017 63.66 63.85 63.38 63.60 6,340,447 +0.26(+0.41%)
Apr 05, 2017 63.63 64.29 63.30 63.34 6,540,478 +0.07(+0.12%)
Apr 04, 2017 62.86 63.40 62.46 63.26 5,795,369 +0.41(+0.66%)
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.