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 30, 2009 30.54 30.55 28.73 28.99 0 -0.80(-2.67%)
Jan 29, 2009 30.62 30.76 29.55 29.79 12,747,450 -1.58(-5.05%)
Jan 28, 2009 30.28 31.64 29.93 31.37 16,663,236 +1.56(+5.22%)
Jan 27, 2009 29.81 30.30 28.95 29.82 14,416,051 -0.02(-0.07%)
Jan 26, 2009 29.24 30.80 28.85 29.84 17,289,648 +0.65(+2.21%)
Jan 23, 2009 25.66 29.75 25.66 29.19 30,924,230 +2.71(+10.25%)
Jan 22, 2009 26.85 27.95 25.83 26.48 20,264,804 -1.22(-4.41%)
Jan 21, 2009 26.68 27.86 25.85 27.70 20,320,242 +1.53(+5.86%)
Jan 20, 2009 27.44 29.12 26.06 26.17 18,289,834 -2.18(-7.69%)
Jan 16, 2009 29.02 29.13 27.45 28.35 0 -0.20(-0.70%)
Jan 15, 2009 28.75 28.96 26.88 28.55 21,492,998 -0.18(-0.62%)
Jan 14, 2009 29.90 30.11 28.42 28.72 16,219,916 -1.70(-5.58%)
Jan 13, 2009 29.41 30.54 28.94 30.42 17,061,016 +1.04(+3.55%)
Jan 12, 2009 30.08 30.72 29.02 29.38 16,801,818 -1.17(-3.84%)
Jan 09, 2009 32.44 32.44 30.30 30.55 15,819,811 -2.01(-6.17%)
Jan 08, 2009 32.15 32.77 31.39 32.56 15,693,335 +0.16(+0.48%)
Jan 07, 2009 33.00 33.24 31.64 32.41 14,249,433 -1.41(-4.18%)
Jan 06, 2009 34.03 34.99 33.55 33.82 18,643,904 +0.55(+1.67%)
Jan 05, 2009 32.06 34.81 31.84 33.26 19,235,074 +0.85(+2.63%)
Jan 02, 2009 30.37 32.82 30.09 32.41 0 +2.34(+7.77%)
Jan 01, 2009 29.77 30.81 29.62 30.07 0 +0.00(+0.00%)
Dec 31, 2008 29.77 30.81 29.62 30.07 12,016,443 +0.15(+0.50%)
Dec 30, 2008 29.19 29.95 28.52 29.93 12,422,782 +0.86(+2.96%)
Dec 29, 2008 28.70 29.41 28.06 29.07 12,085,444 +1.02(+3.65%)
Dec 26, 2008 27.35 28.06 27.18 28.04 0 +0.89(+3.27%)
Dec 24, 2008 26.79 27.35 26.34 27.15 5,266,952 +0.34(+1.27%)
Dec 23, 2008 28.30 28.42 26.73 26.81 16,424,604 -0.83(-3.01%)
Dec 22, 2008 28.90 29.63 27.31 27.64 15,874,294 -1.09(-3.78%)
Dec 19, 2008 28.13 29.76 27.96 28.73 23,033,602 +0.72(+2.56%)
Dec 18, 2008 30.18 30.20 27.91 28.01 24,820,614 -2.21(-7.31%)
Dec 17, 2008 30.35 31.03 29.36 30.22 17,861,870 -0.24(-0.79%)
Dec 16, 2008 30.99 31.19 29.24 30.47 22,325,852 +0.05(+0.16%)
Dec 15, 2008 29.83 31.23 29.61 30.42 15,279,451 +1.21(+4.16%)
Dec 12, 2008 28.50 29.34 27.76 29.20 0 -0.89(-2.95%)
Dec 11, 2008 31.47 31.61 29.85 30.09 19,790,342 -0.91(-2.93%)
Dec 10, 2008 30.71 31.50 30.36 31.00 17,956,884 +1.15(+3.86%)
Dec 09, 2008 28.82 31.25 28.56 29.85 18,094,476 +0.50(+1.69%)
Dec 08, 2008 29.11 30.09 28.97 29.35 23,958,540 +1.58(+5.71%)
Dec 05, 2008 27.84 28.55 26.46 27.77 0 -0.65(-2.30%)
Dec 04, 2008 29.49 30.34 27.55 28.42 22,450,502 -1.80(-5.95%)
Dec 03, 2008 28.92 30.32 27.45 30.22 27,900,186 -0.99(-3.16%)
Dec 02, 2008 30.83 31.48 29.59 31.20 20,661,810 +1.31(+4.37%)
Dec 01, 2008 33.71 33.73 29.74 29.90 24,953,004 -6.15(-17.07%)
Nov 28, 2008 35.06 36.23 34.53 36.05 6,854,393 +0.43(+1.20%)
Nov 26, 2008 32.91 35.72 32.45 35.62 14,157,245 +2.44(+7.37%)
Nov 25, 2008 33.18 33.44 31.44 33.18 18,504,288 +0.22(+0.67%)
Nov 24, 2008 32.66 33.35 31.67 32.96 34,054,988 +0.99(+3.09%)
Nov 21, 2008 29.22 32.11 27.96 31.97 33,307,612 +3.84(+13.64%)
Nov 20, 2008 32.67 33.02 27.71 28.14 38,181,956 -5.47(-16.28%)
Nov 19, 2008 35.47 36.45 33.39 33.61 22,588,720 -2.08(-5.83%)
Nov 18, 2008 34.36 35.81 33.71 35.69 18,623,748 +1.62(+4.75%)
Nov 17, 2008 34.39 36.09 33.58 34.07 16,654,929 -0.58(-1.66%)
Nov 14, 2008 35.68 37.23 33.76 34.64 0 -2.09(-5.69%)
Nov 13, 2008 32.14 36.92 31.26 36.73 27,571,998 +4.77(+14.91%)
Nov 12, 2008 33.76 34.01 31.94 31.96 24,409,610 -2.59(-7.50%)
Nov 11, 2008 35.67 35.95 33.91 34.56 13,790,019 -1.78(-4.89%)
Nov 10, 2008 37.68 39.15 35.20 36.33 17,395,848 -0.17(-0.47%)
Nov 07, 2008 34.49 36.72 34.44 36.50 0 +2.29(+6.71%)
Nov 06, 2008 36.00 36.23 33.70 34.21 25,598,494 -1.48(-4.16%)
Nov 05, 2008 36.09 37.17 35.43 35.69 26,056,258 -1.31(-3.53%)
Nov 04, 2008 36.53 37.19 35.69 37.00 34,843,264 +1.67(+4.73%)
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.