Skip to main content

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 (%)
Jun 30, 2015 66.79 66.87 65.73 66.64 10,402,478 +0.41(+0.62%)
Jun 29, 2015 66.19 66.97 66.15 66.23 9,064,074 -0.78(-1.17%)
Jun 26, 2015 66.80 67.52 66.55 67.01 32,963,144 +0.00(+0.00%)
Jun 25, 2015 67.55 67.83 67.01 67.01 7,572,633 -0.65(-0.96%)
Jun 24, 2015 67.47 68.13 67.29 67.66 8,491,395 -0.38(-0.56%)
Jun 23, 2015 67.02 68.11 66.87 68.04 7,670,488 +0.80(+1.18%)
Jun 22, 2015 67.20 67.45 66.34 67.25 9,406,716 +0.27(+0.40%)
Jun 19, 2015 67.71 67.86 66.67 66.98 17,962,412 -1.55(-2.27%)
Jun 18, 2015 69.66 70.01 68.51 68.53 10,169,106 -0.80(-1.16%)
Jun 17, 2015 69.61 70.07 68.97 69.33 6,022,261 -0.02(-0.02%)
Jun 16, 2015 69.28 69.42 68.89 69.35 4,825,847 +0.20(+0.29%)
Jun 15, 2015 69.13 69.43 68.58 69.15 6,894,013 -0.56(-0.80%)
Jun 12, 2015 69.77 70.02 69.45 69.70 5,170,475 -0.40(-0.57%)
Jun 11, 2015 70.85 70.89 70.01 70.11 6,640,710 -0.74(-1.05%)
Jun 10, 2015 70.35 71.00 70.15 70.85 7,818,312 +1.37(+1.97%)
Jun 09, 2015 69.71 70.08 69.43 69.48 6,567,161 +0.38(+0.55%)
Jun 08, 2015 69.46 70.11 68.92 69.10 9,202,209 -0.62(-0.89%)
Jun 05, 2015 69.35 70.92 69.26 69.72 9,208,463 +0.08(+0.11%)
Jun 04, 2015 70.24 70.62 69.59 69.64 8,344,140 -1.00(-1.41%)
Jun 03, 2015 70.58 71.50 70.52 70.64 5,130,727 -0.11(-0.15%)
Jun 02, 2015 70.41 71.61 70.17 70.75 6,842,045 +0.66(+0.94%)
Jun 01, 2015 69.74 70.40 69.34 70.09 6,470,874 +0.29(+0.42%)
May 29, 2015 69.99 70.47 69.79 69.80 7,919,527 +0.09(+0.13%)
May 28, 2015 69.71 69.85 68.99 69.70 5,721,826 -0.27(-0.38%)
May 27, 2015 69.27 70.50 69.27 69.97 7,031,494 +0.20(+0.29%)
May 26, 2015 70.07 70.50 69.40 69.77 7,941,582 -0.98(-1.39%)
May 22, 2015 70.33 70.76 70.76 70.76 5,337,430 -0.01(-0.01%)
May 21, 2015 70.25 71.26 69.81 70.77 6,654,549 +0.98(+1.41%)
May 20, 2015 69.74 70.11 69.07 69.78 5,821,359 +0.15(+0.21%)
May 19, 2015 70.54 70.54 69.16 69.64 8,079,871 -1.68(-2.36%)
May 18, 2015 70.71 71.51 70.47 71.32 5,232,621 +0.47(+0.66%)
May 15, 2015 70.63 71.27 70.10 70.85 6,034,823 -0.02(-0.03%)
May 14, 2015 71.36 71.70 70.67 70.87 6,848,869 -0.26(-0.37%)
May 13, 2015 71.60 71.64 70.57 71.14 7,690,561 +0.03(+0.04%)
May 12, 2015 70.27 71.47 70.08 71.10 6,616,026 +0.54(+0.76%)
May 11, 2015 71.81 71.83 70.50 70.57 9,539,554 -0.51(-0.71%)
May 08, 2015 70.22 71.17 69.31 71.07 7,905,434 +1.69(+2.44%)
May 07, 2015 70.44 70.50 68.87 69.38 11,273,765 -1.57(-2.21%)
May 06, 2015 71.29 71.95 70.40 70.95 8,668,157 +0.18(+0.25%)
May 05, 2015 72.02 72.60 70.77 70.77 9,558,160 -0.72(-1.01%)
May 04, 2015 72.42 72.42 71.04 71.50 6,494,222 -0.02(-0.02%)
May 01, 2015 72.65 72.97 71.37 71.51 9,008,029 -1.24(-1.70%)
Apr 30, 2015 72.46 73.15 71.84 72.75 10,620,430 +0.25(+0.35%)
Apr 29, 2015 71.19 72.59 70.67 72.50 10,578,151 +1.25(+1.75%)
Apr 28, 2015 70.81 71.36 70.34 71.25 5,826,739 +0.25(+0.36%)
Apr 27, 2015 70.88 71.20 70.32 71.00 9,652,301 +0.55(+0.79%)
Apr 24, 2015 71.14 71.27 70.10 70.44 9,888,876 -1.11(-1.55%)
Apr 23, 2015 70.99 72.23 70.99 71.55 8,053,137 +0.68(+0.97%)
Apr 22, 2015 70.64 71.10 70.06 70.87 7,686,125 +0.67(+0.95%)
Apr 21, 2015 71.10 71.27 69.67 70.20 8,908,145 -0.91(-1.28%)
Apr 20, 2015 71.19 72.10 70.90 71.10 11,623,686 -0.30(-0.42%)
Apr 17, 2015 72.37 72.97 70.39 71.40 26,013,026 +0.75(+1.06%)
Apr 16, 2015 70.17 71.71 69.38 70.66 22,283,602 -0.08(-0.12%)
Apr 15, 2015 68.79 70.74 68.36 70.74 17,175,436 +2.46(+3.60%)
Apr 14, 2015 68.12 68.70 67.93 68.28 15,674,082 +0.60(+0.89%)
Apr 13, 2015 68.42 68.67 67.48 67.68 10,321,780 -0.84(-1.22%)
Apr 10, 2015 68.27 68.72 67.82 68.52 9,513,945 +0.51(+0.75%)
Apr 09, 2015 66.42 68.38 66.33 68.01 11,973,721 +1.79(+2.71%)
Apr 08, 2015 66.56 66.96 65.56 66.22 11,365,107 -0.12(-0.17%)
Apr 07, 2015 66.24 66.89 65.55 66.34 9,331,257 +0.28(+0.42%)
Apr 06, 2015 65.33 66.93 65.21 66.06 10,524,076 +1.17(+1.80%)
Apr 02, 2015 64.66 64.89 64.89 64.89 7,854,120 +0.08(+0.13%)
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.