Skip to main content

Schlumberger Ltd (NY: SLB )

54.85 -0.05 (-0.08%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.31 78.70 77.94 78.57 6,147,168 +0.14(+0.17%)
May 29, 2014 77.29 78.63 77.26 78.44 6,334,556 +1.50(+1.95%)
May 28, 2014 77.33 77.42 76.29 76.93 4,846,269 -0.22(-0.28%)
May 27, 2014 76.96 77.29 76.65 77.15 4,846,766 +0.58(+0.76%)
May 23, 2014 76.73 76.57 76.57 76.57 5,909,845 -0.31(-0.40%)
May 22, 2014 76.62 76.99 76.44 76.88 3,314,883 +0.16(+0.21%)
May 21, 2014 76.16 76.84 76.13 76.71 5,445,528 +0.90(+1.19%)
May 20, 2014 75.54 76.22 75.50 75.82 5,169,560 +0.08(+0.10%)
May 19, 2014 75.05 75.85 74.96 75.74 5,423,445 +0.53(+0.70%)
May 16, 2014 74.92 75.39 74.39 75.21 6,574,377 +0.07(+0.09%)
May 15, 2014 75.79 75.79 74.27 75.14 8,730,862 -0.94(-1.23%)
May 14, 2014 75.72 76.45 75.72 76.08 6,798,185 +0.37(+0.49%)
May 13, 2014 75.73 76.14 75.34 75.71 5,967,435 -0.03(-0.04%)
May 12, 2014 76.01 76.10 75.47 75.74 5,382,541 +0.05(+0.07%)
May 09, 2014 75.73 75.91 75.28 75.69 6,169,974 -0.05(-0.06%)
May 08, 2014 76.91 77.12 75.65 75.73 5,792,930 -1.21(-1.57%)
May 07, 2014 76.49 77.09 76.13 76.94 5,396,143 +0.66(+0.87%)
May 06, 2014 76.31 76.65 75.99 76.28 6,027,987 -0.08(-0.10%)
May 05, 2014 76.01 76.78 75.89 76.35 4,114,858 +0.05(+0.07%)
May 02, 2014 76.57 76.82 76.06 76.30 5,920,413 +0.17(+0.23%)
May 01, 2014 76.71 76.87 75.96 76.13 5,528,153 -0.57(-0.74%)
Apr 30, 2014 76.45 76.96 76.16 76.69 7,175,068 +0.12(+0.16%)
Apr 29, 2014 76.91 78.23 76.53 76.57 9,296,118 +0.08(+0.10%)
Apr 28, 2014 77.13 77.24 75.79 76.50 8,182,478 -0.35(-0.45%)
Apr 25, 2014 76.71 77.15 76.37 76.84 9,266,939 -0.04(-0.05%)
Apr 24, 2014 77.08 77.50 76.67 76.88 6,837,237 -0.31(-0.40%)
Apr 23, 2014 77.05 77.64 76.86 77.19 7,331,984 +0.14(+0.18%)
Apr 22, 2014 76.51 77.53 76.20 77.05 9,151,711 +0.17(+0.23%)
Apr 21, 2014 75.77 77.10 75.45 76.88 9,275,615 +1.43(+1.89%)
Apr 17, 2014 76.71 75.45 75.45 75.45 13,465,977 -0.78(-1.02%)
Apr 16, 2014 75.91 76.32 75.56 76.23 7,892,179 +0.63(+0.83%)
Apr 15, 2014 74.37 75.90 74.10 75.60 11,368,529 +1.23(+1.66%)
Apr 14, 2014 73.90 75.01 73.79 74.37 8,212,394 +1.04(+1.42%)
Apr 11, 2014 73.20 73.66 73.00 73.33 7,367,367 -0.17(-0.23%)
Apr 10, 2014 74.68 75.11 73.38 73.50 7,240,104 -1.28(-1.72%)
Apr 09, 2014 74.43 74.89 73.68 74.78 7,194,401 +0.44(+0.59%)
Apr 08, 2014 73.57 74.53 73.53 74.34 8,857,143 +0.63(+0.86%)
Apr 07, 2014 73.95 74.41 73.67 73.71 10,000,830 -0.32(-0.44%)
Apr 04, 2014 74.19 75.29 73.87 74.03 10,950,722 -0.03(-0.04%)
Apr 03, 2014 74.00 74.55 73.85 74.06 5,950,032 +0.29(+0.39%)
Apr 02, 2014 74.06 74.32 73.69 73.78 6,602,500 -0.20(-0.28%)
Apr 01, 2014 73.40 74.13 73.35 73.98 5,541,213 +0.35(+0.47%)
Mar 31, 2014 73.88 74.21 73.42 73.63 6,988,850 -0.05(-0.07%)
Mar 28, 2014 73.02 74.35 72.87 73.69 10,329,477 +0.82(+1.12%)
Mar 27, 2014 72.06 73.58 71.93 72.87 9,476,468 +0.80(+1.11%)
Mar 26, 2014 72.38 72.83 72.02 72.07 8,599,463 -0.10(-0.14%)
Mar 25, 2014 71.36 72.41 71.30 72.17 12,760,629 +1.76(+2.50%)
Mar 24, 2014 70.31 71.59 70.25 70.41 9,774,121 +0.42(+0.60%)
Mar 21, 2014 69.41 70.54 68.69 69.99 14,767,162 +1.18(+1.71%)
Mar 20, 2014 68.23 69.06 67.90 68.81 5,679,839 +0.57(+0.83%)
Mar 19, 2014 68.41 68.80 67.86 68.24 5,508,606 -0.11(-0.15%)
Mar 18, 2014 68.12 68.72 67.93 68.35 5,776,762 +0.54(+0.80%)
Mar 17, 2014 67.33 67.95 67.33 67.80 11,817,750 +0.52(+0.77%)
Mar 14, 2014 68.13 68.41 67.12 67.28 10,139,292 -0.89(-1.31%)
Mar 13, 2014 69.16 69.28 67.67 68.17 8,555,511 -0.68(-0.99%)
Mar 12, 2014 68.87 69.03 68.26 68.85 6,611,035 -0.59(-0.85%)
Mar 11, 2014 70.45 70.70 69.15 69.44 7,019,843 -0.69(-0.99%)
Mar 10, 2014 69.99 70.23 69.53 70.14 4,371,969 -0.08(-0.12%)
Mar 07, 2014 70.41 70.50 69.86 70.22 6,210,588 +0.17(+0.25%)
Mar 06, 2014 69.65 70.28 69.40 70.05 6,105,886 +0.56(+0.80%)
Mar 05, 2014 69.59 69.93 69.16 69.49 5,248,234 -0.36(-0.52%)
Mar 04, 2014 69.86 70.24 69.39 69.85 8,962,157 +0.93(+1.35%)
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.