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 (%)
Jan 29, 2016 54.82 56.80 54.50 56.62 23,302,992 +2.16(+3.97%)
Jan 28, 2016 53.45 54.52 52.67 54.45 20,988,300 +3.10(+6.04%)
Jan 27, 2016 51.19 52.59 50.59 51.35 16,120,950 +0.17(+0.34%)
Jan 26, 2016 50.44 51.52 49.68 51.18 17,652,806 +1.59(+3.21%)
Jan 25, 2016 50.06 51.81 49.53 49.59 17,698,002 -1.49(-2.91%)
Jan 22, 2016 50.54 51.90 49.33 51.08 24,748,552 +2.94(+6.10%)
Jan 21, 2016 47.95 49.72 47.29 48.14 16,541,930 +0.31(+0.64%)
Jan 20, 2016 48.10 48.78 46.69 47.83 20,519,496 -1.38(-2.80%)
Jan 19, 2016 49.48 50.37 48.61 49.21 14,633,292 -0.15(-0.30%)
Jan 15, 2016 48.62 49.36 49.36 49.36 18,767,594 -1.31(-2.58%)
Jan 14, 2016 50.42 51.19 48.37 50.67 17,634,492 +0.57(+1.14%)
Jan 13, 2016 51.39 51.98 49.75 50.10 16,249,245 -0.62(-1.22%)
Jan 12, 2016 51.66 51.79 49.50 50.72 13,005,506 -0.07(-0.14%)
Jan 11, 2016 51.07 51.29 49.97 50.79 11,096,241 -0.20(-0.38%)
Jan 08, 2016 51.99 52.33 50.83 50.98 12,328,413 -0.87(-1.68%)
Jan 07, 2016 51.88 53.08 51.55 51.85 15,369,662 -1.18(-2.23%)
Jan 06, 2016 53.21 54.37 52.86 53.04 15,219,625 -1.41(-2.59%)
Jan 05, 2016 54.32 54.71 53.34 54.45 8,658,920 +0.25(+0.46%)
Jan 04, 2016 54.41 54.85 53.24 54.19 11,691,381 -0.45(-0.82%)
Dec 31, 2015 54.34 54.64 54.64 54.64 6,728,598 +0.09(+0.16%)
Dec 30, 2015 54.37 55.25 54.35 54.56 7,333,066 -0.68(-1.23%)
Dec 29, 2015 56.15 56.29 54.76 55.24 8,917,060 +0.07(+0.13%)
Dec 28, 2015 54.46 55.19 54.08 55.17 8,446,365 -0.09(-0.16%)
Dec 24, 2015 55.54 55.25 55.25 55.25 3,789,695 -0.38(-0.68%)
Dec 23, 2015 55.31 55.65 54.82 55.63 9,902,790 +1.19(+2.19%)
Dec 22, 2015 53.60 54.66 53.40 54.44 10,149,420 +1.21(+2.27%)
Dec 21, 2015 52.83 53.54 52.60 53.23 10,033,274 +0.48(+0.91%)
Dec 18, 2015 54.09 54.19 52.75 52.75 19,342,462 -1.46(-2.69%)
Dec 17, 2015 55.71 55.99 54.16 54.21 10,566,293 -1.58(-2.84%)
Dec 16, 2015 56.01 56.64 55.44 55.79 10,038,724 -0.49(-0.86%)
Dec 15, 2015 55.62 56.51 55.28 56.28 13,417,625 +1.43(+2.60%)
Dec 14, 2015 54.35 55.25 54.14 54.85 14,449,479 +0.16(+0.29%)
Dec 11, 2015 56.00 55.43 54.62 54.70 12,045,244 -1.30(-2.32%)
Dec 10, 2015 56.24 57.37 55.93 56.00 9,189,066 -0.50(-0.89%)
Dec 09, 2015 56.48 57.95 55.95 56.50 11,884,564 +0.49(+0.87%)
Dec 08, 2015 55.79 57.18 54.68 56.01 10,601,324 -1.02(-1.79%)
Dec 07, 2015 56.91 57.41 56.46 57.03 13,483,547 -1.50(-2.56%)
Dec 04, 2015 57.84 58.80 57.31 58.53 10,984,760 -0.08(-0.13%)
Dec 03, 2015 59.90 60.02 58.08 58.61 10,585,738 -0.78(-1.32%)
Dec 02, 2015 60.63 61.26 59.24 59.39 12,247,204 -1.85(-3.02%)
Dec 01, 2015 60.17 61.28 59.93 61.24 10,432,129 +0.80(+1.32%)
Nov 30, 2015 60.39 61.00 60.18 60.44 10,180,657 +0.25(+0.42%)
Nov 27, 2015 59.77 60.32 59.49 60.19 4,043,747 -0.16(-0.26%)
Nov 25, 2015 60.27 60.34 60.34 60.34 5,210,436 -0.51(-0.83%)
Nov 24, 2015 60.33 61.47 59.97 60.85 8,942,708 +0.75(+1.24%)
Nov 23, 2015 59.69 60.26 59.39 60.10 7,528,369 +0.05(+0.09%)
Nov 20, 2015 60.65 60.81 59.33 60.05 10,895,928 -0.60(-0.99%)
Nov 19, 2015 60.50 61.25 60.42 60.65 8,575,568 -0.49(-0.80%)
Nov 18, 2015 59.93 61.24 59.74 61.14 8,935,927 +1.41(+2.36%)
Nov 17, 2015 60.74 60.97 59.67 59.73 7,166,832 -1.24(-2.03%)
Nov 16, 2015 59.36 61.10 58.97 60.97 8,521,551 +1.70(+2.88%)
Nov 13, 2015 59.35 59.96 58.93 59.26 9,393,779 -0.36(-0.60%)
Nov 12, 2015 59.42 60.55 59.08 59.62 10,457,687 -0.80(-1.33%)
Nov 11, 2015 61.08 61.17 59.74 60.42 7,160,621 -0.89(-1.45%)
Nov 10, 2015 60.24 61.39 60.15 61.31 7,644,499 +0.67(+1.10%)
Nov 09, 2015 61.35 61.71 60.19 60.64 7,528,552 -0.90(-1.45%)
Nov 06, 2015 60.75 61.54 59.93 61.53 9,564,589 +0.20(+0.33%)
Nov 05, 2015 62.06 62.83 61.18 61.33 8,647,581 -1.18(-1.88%)
Nov 04, 2015 63.39 63.60 62.11 62.51 11,290,882 -0.94(-1.48%)
Nov 03, 2015 62.16 64.16 62.02 63.45 13,177,589 +1.63(+2.63%)
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.