Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 56.93 57.75 56.41 56.44 9,791,205 -0.59(-1.03%)
Feb 26, 2016 57.54 57.92 56.81 57.03 7,625,813 +0.09(+0.17%)
Feb 25, 2016 56.60 56.93 55.59 56.93 8,079,278 +0.11(+0.19%)
Feb 24, 2016 55.78 56.91 55.40 56.82 9,983,893 +0.10(+0.18%)
Feb 23, 2016 58.14 58.84 56.55 56.72 10,407,527 -1.80(-3.08%)
Feb 22, 2016 58.09 58.73 57.90 58.52 9,721,608 +1.18(+2.06%)
Feb 19, 2016 56.63 57.36 56.50 57.34 10,597,473 +0.15(+0.26%)
Feb 18, 2016 58.02 58.02 56.91 57.19 10,322,638 -0.20(-0.34%)
Feb 17, 2016 57.09 57.99 56.79 57.39 12,875,737 +0.93(+1.64%)
Feb 16, 2016 56.14 56.84 55.39 56.46 12,164,025 +1.13(+2.05%)
Feb 12, 2016 54.20 55.33 55.33 55.33 13,669,385 +1.56(+2.90%)
Feb 11, 2016 51.79 54.25 51.64 53.77 15,517,116 +0.86(+1.62%)
Feb 10, 2016 52.94 53.86 52.64 52.91 10,654,023 -0.05(-0.10%)
Feb 09, 2016 53.83 54.46 52.34 52.96 14,257,270 -1.55(-2.84%)
Feb 08, 2016 53.14 54.89 52.60 54.51 16,061,837 +0.76(+1.41%)
Feb 05, 2016 54.48 54.74 53.19 53.75 21,084,242 -1.35(-2.45%)
Feb 04, 2016 55.88 56.92 54.92 55.10 13,944,032 -0.23(-0.41%)
Feb 03, 2016 54.71 55.35 52.84 55.33 16,432,823 +1.55(+2.89%)
Feb 02, 2016 54.15 54.67 53.41 53.78 17,410,494 -2.05(-3.67%)
Feb 01, 2016 55.56 55.98 54.71 55.82 15,421,399 -0.63(-1.12%)
Jan 29, 2016 54.67 56.64 54.35 56.46 23,369,032 +2.16(+3.97%)
Jan 28, 2016 53.30 54.37 52.53 54.30 21,047,778 +3.09(+6.04%)
Jan 27, 2016 51.04 52.44 50.44 51.21 16,166,635 +0.17(+0.34%)
Jan 26, 2016 50.30 51.38 49.54 51.03 17,702,834 +1.59(+3.21%)
Jan 25, 2016 49.92 51.66 49.39 49.45 17,748,156 -1.48(-2.91%)
Jan 22, 2016 50.40 51.75 49.19 50.93 24,818,688 +2.93(+6.10%)
Jan 21, 2016 47.82 49.58 47.16 48.00 16,588,808 +0.30(+0.64%)
Jan 20, 2016 47.96 48.64 46.56 47.70 20,577,648 -1.37(-2.80%)
Jan 19, 2016 49.34 50.23 48.47 49.07 14,674,762 -0.15(-0.30%)
Jan 15, 2016 48.48 49.22 49.22 49.22 18,820,780 -1.30(-2.58%)
Jan 14, 2016 50.28 51.05 48.24 50.53 17,684,466 +0.57(+1.14%)
Jan 13, 2016 51.24 51.83 49.61 49.96 16,295,294 -0.62(-1.22%)
Jan 12, 2016 51.52 51.64 49.36 50.57 13,042,362 -0.07(-0.14%)
Jan 11, 2016 50.92 51.14 49.83 50.64 11,127,687 -0.20(-0.38%)
Jan 08, 2016 51.84 52.18 50.69 50.84 12,363,350 -0.87(-1.68%)
Jan 07, 2016 51.74 52.93 51.40 51.71 15,413,219 -1.18(-2.23%)
Jan 06, 2016 53.06 54.21 52.71 52.89 15,262,757 -1.41(-2.59%)
Jan 05, 2016 54.17 54.56 53.19 54.29 8,683,459 +0.25(+0.46%)
Jan 04, 2016 54.25 54.70 53.09 54.04 11,724,513 -0.45(-0.82%)
Dec 31, 2015 54.19 54.49 54.49 54.49 6,747,666 +0.09(+0.16%)
Dec 30, 2015 54.22 55.10 54.20 54.40 7,353,848 -0.68(-1.23%)
Dec 29, 2015 55.99 56.13 54.60 55.08 8,942,331 +0.07(+0.13%)
Dec 28, 2015 54.31 55.03 53.92 55.01 8,470,301 -0.09(-0.16%)
Dec 24, 2015 55.39 55.10 55.10 55.10 3,800,434 -0.37(-0.68%)
Dec 23, 2015 55.16 55.49 54.67 55.47 9,930,853 +1.19(+2.19%)
Dec 22, 2015 53.45 54.50 53.25 54.28 10,178,182 +1.20(+2.27%)
Dec 21, 2015 52.68 53.39 52.46 53.08 10,061,708 +0.48(+0.91%)
Dec 18, 2015 53.93 54.03 52.60 52.60 19,397,278 -1.45(-2.69%)
Dec 17, 2015 55.55 55.83 54.01 54.06 10,596,237 -1.58(-2.84%)
Dec 16, 2015 55.85 56.48 55.28 55.64 10,067,172 -0.48(-0.86%)
Dec 15, 2015 55.46 56.35 55.12 56.12 13,455,649 +1.42(+2.60%)
Dec 14, 2015 54.20 55.10 53.99 54.70 14,490,428 +0.16(+0.29%)
Dec 11, 2015 55.84 55.28 54.46 54.54 12,079,379 -1.30(-2.32%)
Dec 10, 2015 56.08 57.21 55.78 55.84 9,215,107 -0.50(-0.89%)
Dec 09, 2015 56.32 57.78 55.79 56.34 11,918,243 +0.48(+0.87%)
Dec 08, 2015 55.64 57.02 54.53 55.85 10,631,367 -1.02(-1.79%)
Dec 07, 2015 56.75 57.24 56.30 56.87 13,521,758 -1.49(-2.56%)
Dec 04, 2015 57.67 58.63 57.15 58.36 11,015,890 -0.08(-0.13%)
Dec 03, 2015 59.73 59.85 57.92 58.44 10,615,737 -0.78(-1.32%)
Dec 02, 2015 60.45 61.09 59.07 59.22 12,281,911 -1.84(-3.02%)
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.