Skip to main content

Schlumberger Ltd (NY: SLB )

44.12 +0.46 (+1.05%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.89 52.89 51.80 52.69 8,843,834 +0.75(+1.44%)
Nov 29, 2012 52.20 52.49 51.78 51.94 6,070,333 +0.11(+0.21%)
Nov 28, 2012 50.91 51.88 50.50 51.83 8,443,813 +0.63(+1.23%)
Nov 27, 2012 51.37 51.57 50.97 51.20 8,730,302 -0.41(-0.80%)
Nov 26, 2012 51.45 51.71 51.24 51.61 4,762,777 -0.55(-1.05%)
Nov 23, 2012 51.85 52.18 51.51 52.16 2,361,856 +0.71(+1.38%)
Nov 21, 2012 51.54 51.66 51.10 51.45 4,123,129 +0.14(+0.27%)
Nov 20, 2012 51.61 51.76 51.03 51.31 7,404,066 -0.49(-0.95%)
Nov 19, 2012 50.53 51.81 50.44 51.80 9,201,139 +1.81(+3.62%)
Nov 16, 2012 50.80 50.81 48.99 49.99 13,717,528 -0.69(-1.36%)
Nov 15, 2012 49.68 50.89 49.60 50.68 10,118,479 +0.97(+1.96%)
Nov 14, 2012 50.81 50.91 49.55 49.70 11,163,338 -0.91(-1.80%)
Nov 13, 2012 49.62 51.29 49.46 50.61 10,718,224 +0.43(+0.86%)
Nov 12, 2012 50.17 50.90 49.90 50.18 3,794,093 +0.08(+0.16%)
Nov 09, 2012 49.46 50.90 49.33 50.10 8,747,901 +0.44(+0.89%)
Nov 08, 2012 51.26 51.51 49.61 49.66 13,920,645 -1.73(-3.37%)
Nov 07, 2012 51.28 51.71 50.80 51.39 10,272,235 -0.75(-1.43%)
Nov 06, 2012 51.51 52.29 51.31 52.14 8,791,651 +0.88(+1.72%)
Nov 05, 2012 50.31 51.43 50.29 51.26 7,663,017 +0.86(+1.72%)
Nov 02, 2012 51.73 51.92 50.26 50.39 8,515,603 -1.01(-1.97%)
Nov 01, 2012 51.13 51.48 50.27 51.40 8,914,930 +0.45(+0.89%)
Oct 31, 2012 51.51 51.92 50.61 50.95 9,521,624 -0.42(-0.81%)
Oct 26, 2012 51.84 51.37 51.37 51.37 6,658,447 -0.47(-0.90%)
Oct 25, 2012 52.03 52.27 51.30 51.84 8,294,029 +0.48(+0.93%)
Oct 24, 2012 52.52 52.61 51.11 51.36 8,765,816 -0.86(-1.64%)
Oct 23, 2012 52.70 52.73 52.01 52.22 8,791,473 -2.01(-3.70%)
Oct 19, 2012 55.30 55.47 54.04 54.23 11,361,810 -0.59(-1.07%)
Oct 18, 2012 54.63 55.02 54.26 54.81 8,934,105 +0.18(+0.34%)
Oct 17, 2012 53.88 54.78 53.53 54.63 7,913,136 +0.75(+1.40%)
Oct 16, 2012 53.63 54.22 53.60 53.87 7,820,946 +0.56(+1.04%)
Oct 15, 2012 52.91 53.50 52.42 53.32 6,325,896 +0.42(+0.79%)
Oct 12, 2012 53.31 53.43 52.51 52.90 4,911,138 -0.17(-0.32%)
Oct 11, 2012 52.92 53.38 52.76 53.07 6,173,507 +0.98(+1.89%)
Oct 10, 2012 52.51 52.58 51.93 52.09 5,928,008 -0.48(-0.91%)
Oct 09, 2012 52.47 53.07 52.45 52.56 5,367,100 +0.09(+0.17%)
Oct 08, 2012 51.98 52.58 51.81 52.47 4,747,250 +0.09(+0.17%)
Oct 05, 2012 53.05 53.19 52.23 52.39 7,913,186 -0.13(-0.25%)
Oct 04, 2012 52.51 52.73 52.18 52.52 6,988,577 +0.35(+0.67%)
Oct 03, 2012 52.94 53.15 51.82 52.17 7,939,842 -0.78(-1.48%)
Oct 02, 2012 53.41 53.64 52.70 52.95 6,358,256 -0.23(-0.44%)
Oct 01, 2012 53.49 53.99 53.03 53.19 5,853,983 +0.18(+0.35%)
Sep 28, 2012 53.73 53.73 52.75 53.00 7,873,798 -0.67(-1.24%)
Sep 27, 2012 53.12 53.88 52.78 53.67 8,320,483 +0.87(+1.65%)
Sep 26, 2012 53.01 53.19 52.55 52.80 6,964,782 -0.47(-0.88%)
Sep 25, 2012 54.64 54.64 53.19 53.27 12,466,185 -1.15(-2.11%)
Sep 24, 2012 54.24 54.81 54.23 54.42 6,478,112 -0.56(-1.01%)
Sep 21, 2012 55.65 55.69 54.59 54.97 12,210,851 -0.15(-0.28%)
Sep 20, 2012 54.46 55.17 54.04 55.13 9,500,560 +0.38(+0.70%)
Sep 19, 2012 55.79 55.91 54.45 54.75 8,480,085 -1.11(-1.99%)
Sep 18, 2012 56.32 56.33 55.19 55.86 9,776,434 -0.67(-1.18%)
Sep 17, 2012 56.64 57.35 56.29 56.53 8,540,175 -0.34(-0.59%)
Sep 14, 2012 57.00 57.50 56.61 56.86 11,772,280 +1.41(+2.55%)
Sep 13, 2012 54.60 55.66 54.40 55.45 8,750,846 +0.99(+1.82%)
Sep 12, 2012 54.49 54.76 54.26 54.46 7,403,216 +0.48(+0.90%)
Sep 11, 2012 53.35 54.01 53.21 53.98 7,048,683 +0.71(+1.33%)
Sep 10, 2012 53.53 54.08 53.26 53.27 6,686,999 -0.35(-0.66%)
Sep 07, 2012 53.26 53.97 53.19 53.62 7,460,127 +0.52(+0.98%)
Sep 06, 2012 52.67 53.95 52.66 53.10 10,973,030 +0.89(+1.70%)
Sep 05, 2012 52.26 52.83 51.79 52.21 8,867,811 -0.12(-0.24%)
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.