Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.58 40.50 39.36 39.58 53,563 +0.14(+0.36%)
Jun 29, 2010 39.43 40.47 39.23 39.44 36,728 -2.20(-5.29%)
Jun 25, 2010 41.64 41.84 40.52 41.64 33,754,428 +0.77(+1.89%)
Jun 24, 2010 41.52 41.71 40.68 40.87 28,427 -0.85(-2.04%)
Jun 23, 2010 41.65 42.02 41.09 41.72 11,181 +0.05(+0.12%)
Jun 22, 2010 43.15 43.32 41.62 41.67 151,950 -1.48(-3.43%)
Jun 21, 2010 44.09 44.27 42.78 43.15 14,397,525 -0.14(-0.33%)
Jun 18, 2010 43.30 43.80 42.53 43.30 23,168,086 -0.59(-1.35%)
Jun 17, 2010 43.89 44.06 43.32 43.89 5,213 +0.39(+0.90%)
Jun 16, 2010 42.77 44.10 42.77 43.50 13,402,811 -0.04(-0.10%)
Jun 15, 2010 42.71 43.68 42.31 43.54 5,407 +1.58(+3.77%)
Jun 14, 2010 43.20 43.57 41.85 41.96 16,526,172 -0.59(-1.38%)
Jun 11, 2010 41.80 42.71 41.64 42.55 15,265,344 +0.22(+0.52%)
Jun 10, 2010 41.34 42.45 41.02 42.32 48,353 +2.65(+6.67%)
Jun 09, 2010 40.31 41.44 39.49 39.68 18,887,982 -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 40.49 38.70 38.79 19,749,336 -1.08(-2.71%)
Jun 04, 2010 39.87 41.45 39.46 39.87 28,058,798 +0.50(+1.27%)
Jun 03, 2010 41.01 41.15 38.95 39.37 35,179,256 -0.91(-2.25%)
Jun 02, 2010 38.43 40.36 38.16 40.28 37,521,788 +3.26(+8.81%)
Jun 01, 2010 38.95 38.95 36.96 37.02 22,552 -3.15(-7.84%)
May 28, 2010 40.16 42.78 39.67 40.16 38,839,668 -2.62(-6.12%)
May 27, 2010 43.18 43.54 41.77 42.78 28,889,360 +0.91(+2.16%)
May 26, 2010 42.29 43.01 41.81 41.88 19,705 +0.21(+0.50%)
May 25, 2010 39.95 41.76 39.67 41.67 47,490 +0.61(+1.49%)
May 24, 2010 42.86 43.15 41.02 41.06 27,404,498 -2.07(-4.79%)
May 21, 2010 41.19 43.25 41.02 43.12 30,212,980 +0.91(+2.16%)
May 20, 2010 42.23 43.31 42.01 42.21 19,816 -2.52(-5.64%)
May 19, 2010 45.23 45.91 43.94 44.73 21,706,270 -0.70(-1.54%)
May 18, 2010 46.41 47.15 45.23 45.43 631 -0.29(-0.64%)
May 17, 2010 46.49 46.61 44.55 45.73 17,553,902 -0.52(-1.13%)
May 14, 2010 46.25 47.53 45.63 46.25 17,568,826 -1.47(-3.08%)
May 13, 2010 47.81 48.70 47.03 47.71 13,759,280 -0.22(-0.47%)
May 12, 2010 47.98 48.22 46.77 47.94 16,267,642 +0.30(+0.62%)
May 11, 2010 48.14 48.39 47.54 47.64 61,580 +0.01(+0.01%)
May 10, 2010 47.01 47.76 46.83 47.64 26,934,312 +2.83(+6.32%)
May 07, 2010 46.04 46.79 44.34 44.81 30,182,042 -0.36(-0.80%)
May 06, 2010 47.84 48.55 43.48 45.17 701 -2.57(-5.38%)
May 05, 2010 48.04 48.70 47.53 47.74 20,066,390 -1.41(-2.87%)
May 04, 2010 49.57 50.29 48.83 49.15 4,993 -1.68(-3.31%)
May 03, 2010 50.69 51.31 49.94 50.83 19,961,422 -0.08(-0.15%)
Apr 30, 2010 52.27 52.60 50.27 50.91 34,360,444 -1.23(-2.36%)
Apr 29, 2010 51.51 52.74 50.82 52.14 39,222,896 +1.53(+3.01%)
Apr 28, 2010 50.44 50.71 49.27 50.62 15,183,199 +0.50(+1.00%)
Apr 27, 2010 51.60 51.74 49.90 50.12 20,566,168 -1.70(-3.27%)
Apr 26, 2010 51.75 52.15 51.50 51.81 14,843,950 +0.01(+0.01%)
Apr 23, 2010 50.00 52.17 49.82 51.81 30,980,678 +3.21(+6.60%)
Apr 22, 2010 47.94 48.76 47.60 48.60 15,755,827 +0.11(+0.24%)
Apr 21, 2010 48.48 48.83 47.88 48.48 137,961 +0.12(+0.25%)
Apr 20, 2010 47.33 48.47 47.18 48.36 1,898 +1.86(+4.00%)
Apr 19, 2010 46.46 46.99 45.98 46.50 13,658,680 -0.40(-0.85%)
Apr 16, 2010 47.37 47.87 46.23 46.90 15,844,804 -1.01(-2.10%)
Apr 15, 2010 47.76 48.11 47.53 47.91 8,393,245 +0.08(+0.16%)
Apr 14, 2010 47.04 48.06 46.88 47.83 12,847,817 +1.13(+2.43%)
Apr 13, 2010 47.33 47.33 46.06 46.70 14,467,440 -0.57(-1.21%)
Apr 12, 2010 47.19 47.64 47.15 47.27 8,316,779 -0.16(-0.33%)
Apr 09, 2010 47.81 48.01 47.21 47.42 10,730,195 -0.06(-0.14%)
Apr 08, 2010 46.67 47.61 46.36 47.49 12,332,281 +0.41(+0.88%)
Apr 07, 2010 47.65 47.65 46.82 47.07 13,688,325 -0.53(-1.12%)
Apr 06, 2010 46.97 47.77 46.90 47.61 14,631,747 +0.63(+1.34%)
Apr 05, 2010 46.35 47.21 46.16 46.98 13,655,825 +0.96(+2.08%)
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.