Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.04 61.46 60.04 60.43 7,298,215 -0.69(-1.13%)
May 27, 2016 61.02 61.12 61.12 61.12 6,376,848 -0.17(-0.27%)
May 26, 2016 61.68 62.14 61.13 61.28 10,079,929 -0.02(-0.04%)
May 25, 2016 59.80 61.38 59.74 61.31 9,517,777 +1.80(+3.03%)
May 24, 2016 59.41 59.84 59.10 59.50 8,260,662 +0.48(+0.81%)
May 23, 2016 59.43 59.54 58.53 59.02 7,943,857 +0.04(+0.07%)
May 20, 2016 58.76 59.13 58.37 58.99 9,390,586 +0.60(+1.02%)
May 19, 2016 57.10 58.51 56.66 58.39 11,278,321 +0.81(+1.41%)
May 18, 2016 58.62 58.78 57.17 57.58 7,723,290 -1.35(-2.28%)
May 17, 2016 58.42 59.21 58.31 58.92 9,183,334 +0.69(+1.19%)
May 16, 2016 57.68 58.58 57.46 58.23 6,871,462 +1.24(+2.17%)
May 13, 2016 57.88 58.47 56.99 56.99 7,739,843 -1.31(-2.24%)
May 12, 2016 58.42 58.89 57.92 58.30 6,428,326 +0.22(+0.38%)
May 11, 2016 58.24 58.90 57.81 58.08 7,390,896 -0.35(-0.61%)
May 10, 2016 57.70 58.65 57.51 58.43 9,379,806 +1.17(+2.05%)
May 09, 2016 57.83 58.46 56.93 57.26 12,913,696 -1.85(-3.13%)
May 06, 2016 59.04 59.81 58.70 59.11 10,273,039 -0.22(-0.37%)
May 05, 2016 60.40 60.52 58.96 59.33 9,285,465 -0.26(-0.44%)
May 04, 2016 60.76 61.13 59.17 59.59 9,986,382 -1.18(-1.94%)
May 03, 2016 61.64 61.64 60.19 60.77 11,261,292 -1.71(-2.73%)
May 02, 2016 62.91 63.51 61.61 62.48 9,388,943 -0.74(-1.17%)
Apr 29, 2016 62.94 63.95 62.20 63.22 10,937,505 +0.44(+0.70%)
Apr 28, 2016 62.94 63.99 62.50 62.78 8,464,177 -0.65(-1.02%)
Apr 27, 2016 62.78 63.88 62.64 63.42 9,289,825 +1.10(+1.77%)
Apr 26, 2016 62.27 62.44 61.71 62.32 6,929,344 +0.34(+0.55%)
Apr 25, 2016 62.60 62.79 61.35 61.98 8,494,676 -0.91(-1.45%)
Apr 22, 2016 61.16 63.75 61.16 62.90 12,623,613 -0.27(-0.42%)
Apr 21, 2016 63.64 64.49 63.08 63.16 10,538,929 -0.65(-1.02%)
Apr 20, 2016 62.28 64.45 62.28 63.82 15,384,682 +1.15(+1.83%)
Apr 19, 2016 61.37 62.68 61.26 62.67 13,132,977 +1.72(+2.83%)
Apr 18, 2016 58.81 60.98 58.58 60.94 7,557,257 +0.94(+1.56%)
Apr 15, 2016 60.72 60.72 59.76 60.01 8,730,405 -0.71(-1.17%)
Apr 14, 2016 60.95 61.11 60.25 60.72 6,798,590 -0.17(-0.27%)
Apr 13, 2016 59.79 61.02 59.57 60.88 10,988,138 +1.16(+1.94%)
Apr 12, 2016 58.36 59.93 58.12 59.72 10,455,583 +1.59(+2.73%)
Apr 11, 2016 58.51 58.95 58.13 58.14 9,486,334 +0.02(+0.04%)
Apr 08, 2016 57.79 58.44 57.47 58.11 7,789,617 +1.45(+2.56%)
Apr 07, 2016 57.06 57.40 56.41 56.66 9,538,513 -0.91(-1.57%)
Apr 06, 2016 57.44 58.56 56.58 57.57 12,809,332 +0.39(+0.69%)
Apr 05, 2016 56.66 57.56 56.62 57.18 12,168,343 +0.02(+0.03%)
Apr 04, 2016 57.00 57.38 56.58 57.16 11,774,590 +0.41(+0.72%)
Apr 01, 2016 56.95 57.60 56.47 56.75 27,281,790 -1.28(-2.21%)
Mar 31, 2016 58.46 59.04 57.82 58.03 10,940,193 -0.52(-0.89%)
Mar 30, 2016 57.97 58.72 57.66 58.55 10,584,290 +1.11(+1.93%)
Mar 29, 2016 56.33 57.51 56.14 57.44 13,280,409 +0.16(+0.27%)
Mar 28, 2016 57.36 57.47 56.64 57.29 10,177,770 +0.17(+0.30%)
Mar 24, 2016 56.59 57.11 57.11 57.11 10,401,964 -0.30(-0.52%)
Mar 23, 2016 57.47 57.85 57.15 57.41 7,527,492 -0.51(-0.88%)
Mar 22, 2016 58.27 59.20 57.87 57.92 7,918,004 -1.01(-1.71%)
Mar 21, 2016 56.95 59.05 56.80 58.93 9,541,629 +1.08(+1.86%)
Mar 18, 2016 59.02 59.02 57.66 57.85 12,135,191 -0.80(-1.37%)
Mar 17, 2016 58.32 59.02 57.87 58.65 8,983,351 +0.94(+1.62%)
Mar 16, 2016 57.98 58.11 56.78 57.72 9,114,769 +0.09(+0.16%)
Mar 15, 2016 57.03 57.62 56.61 57.62 8,648,459 -0.17(-0.29%)
Mar 14, 2016 58.21 58.52 57.45 57.79 7,560,801 -1.23(-2.08%)
Mar 11, 2016 58.15 59.13 57.69 59.02 10,235,840 +1.43(+2.49%)
Mar 10, 2016 57.29 57.72 56.75 57.58 8,969,970 +0.34(+0.59%)
Mar 09, 2016 58.03 58.17 57.13 57.25 8,853,301 +0.04(+0.07%)
Mar 08, 2016 59.22 59.58 57.19 57.21 11,089,876 -2.72(-4.54%)
Mar 07, 2016 58.47 59.93 57.64 59.93 12,217,668 +1.05(+1.78%)
Mar 04, 2016 59.10 59.81 58.08 58.88 14,507,577 -0.02(-0.03%)
Mar 03, 2016 58.26 58.99 58.06 58.90 9,927,016 +0.35(+0.59%)
Mar 02, 2016 57.81 58.57 57.02 58.55 10,908,830 +0.31(+0.54%)
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.