Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.18 64.08 61.75 62.99 13,011,693 +0.37(+0.60%)
Jan 29, 2015 62.05 62.73 60.79 62.61 11,820,441 +0.88(+1.42%)
Jan 28, 2015 64.37 64.40 61.56 61.73 13,133,490 -2.91(-4.49%)
Jan 27, 2015 63.24 64.98 63.24 64.64 9,591,562 +0.67(+1.04%)
Jan 26, 2015 62.73 64.29 62.34 63.97 9,235,592 +1.28(+2.05%)
Jan 23, 2015 62.63 63.61 62.38 62.69 10,507,417 -0.11(-0.17%)
Jan 22, 2015 63.41 63.54 61.70 62.79 11,823,740 -0.05(-0.09%)
Jan 21, 2015 61.48 63.18 60.85 62.85 12,005,752 +1.32(+2.15%)
Jan 20, 2015 61.45 61.88 60.32 61.53 14,291,501 -0.65(-1.05%)
Jan 16, 2015 59.23 62.32 59.22 62.18 23,005,718 +3.59(+6.13%)
Jan 15, 2015 60.20 60.52 58.43 58.58 14,278,747 -1.35(-2.25%)
Jan 14, 2015 58.09 60.06 57.80 59.93 15,991,608 +0.47(+0.78%)
Jan 13, 2015 59.63 60.39 58.89 59.46 15,612,970 -0.21(-0.35%)
Jan 12, 2015 60.49 60.49 58.66 59.67 17,337,658 -2.42(-3.90%)
Jan 09, 2015 63.67 63.74 61.60 62.09 10,009,935 -1.13(-1.79%)
Jan 08, 2015 63.06 63.67 62.64 63.22 10,343,322 +0.76(+1.21%)
Jan 07, 2015 63.11 63.19 61.56 62.47 10,400,456 -0.01(-0.01%)
Jan 06, 2015 63.41 63.73 61.66 62.47 12,764,123 -1.25(-1.96%)
Jan 05, 2015 64.52 64.52 63.14 63.72 13,089,734 -1.77(-2.71%)
Jan 02, 2015 64.84 65.90 64.69 65.49 7,195,444 +0.20(+0.30%)
Dec 31, 2014 65.53 65.29 65.29 65.29 6,993,993 -0.79(-1.19%)
Dec 30, 2014 66.56 66.66 65.78 66.08 8,000,274 -0.70(-1.04%)
Dec 29, 2014 66.82 67.34 66.17 66.78 7,682,097 +0.17(+0.25%)
Dec 26, 2014 66.93 67.30 66.14 66.61 6,325,217 +0.05(+0.08%)
Dec 24, 2014 66.33 66.56 66.56 66.56 4,740,579 -0.20(-0.30%)
Dec 23, 2014 66.59 67.04 65.94 66.75 10,958,725 +0.44(+0.66%)
Dec 22, 2014 66.77 67.12 65.67 66.32 13,785,596 -0.59(-0.88%)
Dec 19, 2014 64.45 67.06 64.23 66.91 20,266,938 +2.52(+3.91%)
Dec 18, 2014 65.17 65.38 62.74 64.39 17,313,480 +1.03(+1.63%)
Dec 17, 2014 62.05 64.55 61.35 63.36 18,168,944 +2.06(+3.35%)
Dec 16, 2014 60.29 63.77 59.99 61.30 20,937,930 +0.22(+0.36%)
Dec 15, 2014 61.34 62.56 61.04 61.08 14,603,430 -0.08(-0.13%)
Dec 12, 2014 62.73 63.34 60.95 61.16 23,164,312 -2.30(-3.63%)
Dec 11, 2014 63.41 65.13 63.26 63.46 16,131,051 -0.12(-0.19%)
Dec 10, 2014 64.21 64.26 62.79 63.58 14,604,802 -1.76(-2.69%)
Dec 09, 2014 63.69 65.39 63.38 65.34 13,836,100 +0.96(+1.50%)
Dec 08, 2014 65.78 65.88 64.15 64.38 14,787,704 -2.26(-3.38%)
Dec 05, 2014 66.67 67.40 65.75 66.63 11,751,149 -0.21(-0.31%)
Dec 04, 2014 65.81 67.40 65.29 66.84 11,787,942 +0.51(+0.77%)
Dec 03, 2014 65.57 66.64 65.06 66.33 15,004,991 +1.18(+1.81%)
Dec 02, 2014 65.03 65.82 64.09 65.15 17,989,160 +0.29(+0.45%)
Dec 01, 2014 64.62 65.61 63.19 64.86 23,630,582 -0.54(-0.83%)
Nov 28, 2014 65.67 65.96 63.35 65.40 24,806,790 -5.22(-7.39%)
Nov 26, 2014 72.16 70.62 70.62 70.62 12,987,585 -1.82(-2.51%)
Nov 25, 2014 75.19 75.35 72.33 72.44 14,069,046 -2.47(-3.30%)
Nov 24, 2014 75.11 75.49 74.55 74.91 13,568,641 +0.44(+0.59%)
Nov 21, 2014 74.63 75.14 73.66 74.47 12,213,879 +1.32(+1.80%)
Nov 20, 2014 72.29 73.24 72.03 73.16 10,774,602 +0.87(+1.20%)
Nov 19, 2014 72.38 72.86 71.47 72.29 8,612,193 -0.21(-0.29%)
Nov 18, 2014 73.56 73.56 72.25 72.50 7,847,521 -0.27(-0.37%)
Nov 17, 2014 72.48 73.43 72.24 72.77 11,170,051 +0.24(+0.33%)
Nov 14, 2014 73.25 73.70 71.85 72.53 15,540,230 +0.36(+0.50%)
Nov 13, 2014 73.51 74.17 70.55 72.17 23,807,650 -1.96(-2.65%)
Nov 12, 2014 74.38 75.86 73.99 74.14 8,782,979 -0.71(-0.95%)
Nov 11, 2014 74.85 74.94 73.62 74.84 8,031,677 +0.05(+0.07%)
Nov 10, 2014 75.67 76.50 74.71 74.79 10,470,992 -0.33(-0.45%)
Nov 07, 2014 74.11 76.04 74.01 75.13 10,284,836 +1.33(+1.80%)
Nov 06, 2014 72.67 73.87 71.60 73.79 12,494,665 +0.26(+0.35%)
Nov 05, 2014 71.97 73.92 71.64 73.54 9,781,303 +1.89(+2.63%)
Nov 04, 2014 72.68 72.68 71.10 71.65 12,574,413 -1.80(-2.44%)
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.