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 (%)
Jul 30, 2010 42.67 42.92 42.00 42.67 12,446,247 -0.11(-0.25%)
Jul 29, 2010 43.02 43.62 41.99 42.78 38,215 +0.06(+0.13%)
Jul 28, 2010 42.72 42.97 41.92 42.72 1,638 +0.57(+1.36%)
Jul 27, 2010 42.15 42.38 41.18 42.15 23,872 +0.06(+0.14%)
Jul 26, 2010 42.67 42.67 41.37 42.09 13,412,465 -0.36(-0.84%)
Jul 23, 2010 42.26 42.92 41.63 42.45 26,427,964 -1.39(-3.18%)
Jul 22, 2010 43.27 44.25 43.11 43.85 47,642 +1.22(+2.87%)
Jul 21, 2010 43.81 43.99 42.14 42.62 17,522,640 -1.04(-2.38%)
Jul 20, 2010 43.66 43.86 41.50 43.66 19,318,372 +1.35(+3.20%)
Jul 19, 2010 41.32 42.69 41.01 42.31 19,945,864 +1.77(+4.36%)
Jul 16, 2010 40.54 41.85 40.48 40.54 23,923,718 -0.72(-1.75%)
Jul 15, 2010 42.14 42.14 41.07 41.26 16,060,084 -0.86(-2.04%)
Jul 14, 2010 41.77 42.57 41.44 42.12 38,216 +0.19(+0.46%)
Jul 13, 2010 42.27 42.70 41.89 41.93 18,456 +0.26(+0.64%)
Jul 12, 2010 41.79 42.17 41.20 41.66 9,813,921 -0.22(-0.53%)
Jul 09, 2010 41.89 42.10 41.38 41.89 8,825,887 +0.01(+0.03%)
Jul 08, 2010 41.74 41.87 40.78 41.87 53,141 +0.72(+1.74%)
Jul 07, 2010 39.83 41.16 39.63 41.16 16,988,056 +1.43(+3.60%)
Jul 06, 2010 40.16 40.58 39.13 39.73 18,053 +0.41(+1.06%)
Jul 02, 2010 39.31 40.17 38.78 39.31 16,772,428 -0.16(-0.40%)
Jul 01, 2010 39.49 39.91 38.35 39.47 20,244,164 -0.11(-0.29%)
Jun 30, 2010 39.58 40.50 39.35 39.58 53,566 +0.14(+0.36%)
Jun 29, 2010 39.43 40.47 39.23 39.44 36,730 -2.20(-5.29%)
Jun 25, 2010 41.64 41.84 40.52 41.64 33,755,964 +0.77(+1.89%)
Jun 24, 2010 41.51 41.71 40.68 40.87 28,428 -0.85(-2.04%)
Jun 23, 2010 41.65 42.01 41.08 41.72 11,181 +0.05(+0.12%)
Jun 22, 2010 43.15 43.32 41.62 41.67 151,957 -1.48(-3.43%)
Jun 21, 2010 44.09 44.27 42.78 43.15 14,398,180 -0.14(-0.33%)
Jun 18, 2010 43.30 43.80 42.53 43.30 23,169,142 -0.59(-1.35%)
Jun 17, 2010 43.89 44.05 43.32 43.89 5,213 +0.39(+0.90%)
Jun 16, 2010 42.77 44.10 42.77 43.50 13,403,421 -0.04(-0.10%)
Jun 15, 2010 42.71 43.67 42.31 43.54 5,407 +1.58(+3.77%)
Jun 14, 2010 43.20 43.57 41.85 41.96 16,526,924 -0.59(-1.38%)
Jun 11, 2010 41.80 42.71 41.64 42.54 15,266,039 +0.22(+0.52%)
Jun 10, 2010 41.34 42.45 41.02 42.32 48,355 +2.65(+6.67%)
Jun 09, 2010 40.31 41.44 39.49 39.68 18,888,842 -0.06(-0.16%)
Jun 08, 2010 38.93 39.85 38.52 39.74 1,259 +0.95(+2.45%)
Jun 07, 2010 39.96 40.48 38.70 38.79 19,750,236 -1.08(-2.71%)
Jun 04, 2010 39.87 41.45 39.46 39.87 28,060,076 +0.50(+1.27%)
Jun 03, 2010 41.01 41.15 38.95 39.37 35,180,856 -0.91(-2.25%)
Jun 02, 2010 38.42 40.36 38.16 40.28 37,523,496 +3.26(+8.81%)
Jun 01, 2010 38.95 38.95 36.96 37.02 22,553 -3.15(-7.84%)
May 28, 2010 40.16 42.78 39.67 40.16 38,841,432 -2.62(-6.12%)
May 27, 2010 43.18 43.54 41.77 42.78 28,890,676 +0.91(+2.16%)
May 26, 2010 42.29 43.01 41.80 41.87 19,706 +0.21(+0.50%)
May 25, 2010 39.95 41.76 39.67 41.67 47,492 +0.61(+1.49%)
May 24, 2010 42.86 43.15 41.02 41.06 27,405,746 -2.07(-4.79%)
May 21, 2010 41.19 43.24 41.02 43.12 30,214,354 +0.91(+2.16%)
May 20, 2010 42.22 43.31 42.00 42.21 19,817 -2.52(-5.64%)
May 19, 2010 45.22 45.91 43.93 44.73 21,707,258 -0.70(-1.54%)
May 18, 2010 46.41 47.15 45.22 45.43 631 -0.29(-0.64%)
May 17, 2010 46.49 46.61 44.55 45.72 17,554,702 -0.52(-1.13%)
May 14, 2010 46.24 47.53 45.63 46.24 17,569,626 -1.47(-3.08%)
May 13, 2010 47.80 48.70 47.03 47.71 13,759,906 -0.22(-0.47%)
May 12, 2010 47.98 48.22 46.76 47.94 16,268,382 +0.30(+0.62%)
May 11, 2010 48.14 48.39 47.54 47.64 61,582 +0.01(+0.01%)
May 10, 2010 47.01 47.76 46.83 47.63 26,935,538 +2.83(+6.32%)
May 07, 2010 46.04 46.79 44.34 44.80 30,183,414 -0.36(-0.80%)
May 06, 2010 47.84 48.55 43.48 45.17 701 -2.57(-5.38%)
May 05, 2010 48.03 48.70 47.53 47.73 20,067,304 -1.41(-2.87%)
May 04, 2010 49.57 50.29 48.83 49.15 4,993 -1.68(-3.31%)
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.