Skip to main content

Schlumberger Ltd (NY: SLB )

42.39 +0.97 (+2.34%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.44 61.86 60.43 60.82 7,250,757 -0.69(-1.13%)
May 27, 2016 61.42 61.52 61.52 61.52 6,335,381 -0.17(-0.27%)
May 26, 2016 62.08 62.55 61.53 61.68 10,014,382 -0.02(-0.04%)
May 25, 2016 60.20 61.78 60.13 61.71 9,455,885 +1.81(+3.03%)
May 24, 2016 59.80 60.23 59.49 59.89 8,206,945 +0.48(+0.81%)
May 23, 2016 59.81 59.93 58.91 59.41 7,892,201 +0.04(+0.07%)
May 20, 2016 59.14 59.51 58.75 59.37 9,329,522 +0.60(+1.02%)
May 19, 2016 57.48 58.90 57.03 58.77 11,204,981 +0.82(+1.41%)
May 18, 2016 59.01 59.17 57.54 57.95 7,673,068 -1.35(-2.28%)
May 17, 2016 58.80 59.59 58.69 59.31 9,123,617 +0.70(+1.19%)
May 16, 2016 58.06 58.97 57.83 58.61 6,826,779 +1.24(+2.17%)
May 13, 2016 58.26 58.85 57.36 57.37 7,689,513 -1.31(-2.24%)
May 12, 2016 58.80 59.28 58.29 58.68 6,386,525 +0.22(+0.38%)
May 11, 2016 58.62 59.28 58.19 58.46 7,342,835 -0.36(-0.61%)
May 10, 2016 58.08 59.04 57.89 58.82 9,318,811 +1.18(+2.05%)
May 09, 2016 58.21 58.84 57.30 57.64 12,829,721 -1.86(-3.13%)
May 06, 2016 59.43 60.20 59.09 59.50 10,206,236 -0.22(-0.37%)
May 05, 2016 60.80 60.92 59.35 59.72 9,225,084 -0.26(-0.44%)
May 04, 2016 61.15 61.53 59.56 59.98 9,921,444 -1.19(-1.94%)
May 03, 2016 62.04 62.05 60.58 61.17 11,188,062 -1.72(-2.73%)
May 02, 2016 63.32 63.93 62.01 62.89 9,327,889 -0.74(-1.17%)
Apr 29, 2016 63.36 64.37 62.61 63.63 10,866,382 +0.44(+0.70%)
Apr 28, 2016 63.36 64.41 62.91 63.19 8,409,137 -0.65(-1.02%)
Apr 27, 2016 63.19 64.30 63.05 63.84 9,229,416 +1.11(+1.77%)
Apr 26, 2016 62.67 62.85 62.11 62.73 6,884,285 +0.34(+0.55%)
Apr 25, 2016 63.01 63.20 61.75 62.39 8,439,437 -0.92(-1.45%)
Apr 22, 2016 61.56 64.17 61.56 63.31 12,541,525 -0.27(-0.42%)
Apr 21, 2016 64.06 64.92 63.49 63.58 10,470,397 -0.66(-1.02%)
Apr 20, 2016 62.69 64.87 62.69 64.23 15,284,639 +1.16(+1.83%)
Apr 19, 2016 61.77 63.09 61.66 63.08 13,047,576 +1.73(+2.83%)
Apr 18, 2016 59.20 61.38 58.96 61.34 7,508,114 +0.94(+1.56%)
Apr 15, 2016 61.11 61.11 60.16 60.40 8,673,633 -0.71(-1.17%)
Apr 14, 2016 61.35 61.51 60.65 61.11 6,754,381 -0.17(-0.27%)
Apr 13, 2016 60.18 61.42 59.96 61.28 10,916,685 +1.16(+1.94%)
Apr 12, 2016 58.75 60.32 58.50 60.12 10,387,593 +1.60(+2.73%)
Apr 11, 2016 58.90 59.33 58.51 58.52 9,424,647 +0.02(+0.04%)
Apr 08, 2016 58.17 58.82 57.84 58.49 7,738,963 +1.46(+2.56%)
Apr 07, 2016 57.43 57.77 56.78 57.03 9,476,486 -0.91(-1.57%)
Apr 06, 2016 57.82 58.94 56.95 57.95 12,726,036 +0.40(+0.69%)
Apr 05, 2016 57.03 57.94 57.00 57.55 12,089,216 +0.02(+0.03%)
Apr 04, 2016 57.38 57.76 56.95 57.53 11,698,022 +0.41(+0.72%)
Apr 01, 2016 57.32 57.98 56.84 57.12 27,104,384 -1.29(-2.21%)
Mar 31, 2016 58.84 59.43 58.20 58.41 10,869,052 -0.52(-0.89%)
Mar 30, 2016 58.35 59.10 58.03 58.94 10,515,463 +1.12(+1.93%)
Mar 29, 2016 56.69 57.89 56.50 57.82 13,194,050 +0.16(+0.27%)
Mar 28, 2016 57.73 57.84 57.01 57.66 10,111,587 +0.17(+0.30%)
Mar 24, 2016 56.96 57.49 57.49 57.49 10,334,323 -0.30(-0.52%)
Mar 23, 2016 57.85 58.23 57.53 57.79 7,478,542 -0.51(-0.88%)
Mar 22, 2016 58.65 59.59 58.25 58.30 7,866,515 -1.01(-1.71%)
Mar 21, 2016 57.32 59.43 57.17 59.32 9,479,582 +1.09(+1.86%)
Mar 18, 2016 59.41 59.41 58.03 58.23 12,056,279 -0.81(-1.37%)
Mar 17, 2016 58.70 59.40 58.25 59.04 8,924,935 +0.94(+1.62%)
Mar 16, 2016 58.36 58.49 57.15 58.10 9,055,498 +0.10(+0.16%)
Mar 15, 2016 57.41 58.00 56.98 58.00 8,592,221 -0.17(-0.29%)
Mar 14, 2016 58.59 58.90 57.83 58.17 7,511,635 -1.24(-2.08%)
Mar 11, 2016 58.53 59.51 58.06 59.40 10,169,279 +1.44(+2.49%)
Mar 10, 2016 57.66 58.10 57.12 57.96 8,911,640 +0.34(+0.59%)
Mar 09, 2016 58.41 58.56 57.50 57.62 8,795,731 +0.04(+0.07%)
Mar 08, 2016 59.61 59.97 57.57 57.58 11,017,762 -2.74(-4.54%)
Mar 07, 2016 58.86 60.32 58.02 60.32 12,138,220 +1.05(+1.78%)
Mar 04, 2016 59.49 60.20 58.46 59.27 14,413,238 -0.02(-0.03%)
Mar 03, 2016 58.64 59.38 58.44 59.28 9,862,463 +0.35(+0.59%)
Mar 02, 2016 58.19 58.96 57.40 58.94 10,837,893 +0.32(+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.