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 (%)
May 31, 2013 55.28 55.37 54.26 54.27 10,631,118 -1.32(-2.38%)
May 30, 2013 55.42 55.88 54.96 55.59 7,733,802 -0.13(-0.23%)
May 29, 2013 55.60 55.97 55.20 55.72 6,580,014 -0.31(-0.56%)
May 28, 2013 56.38 56.61 55.92 56.03 9,015,313 +0.55(+0.99%)
May 24, 2013 55.49 55.65 54.74 55.48 8,924,248 -0.54(-0.96%)
May 23, 2013 55.32 56.07 54.86 56.02 9,032,965 -0.15(-0.26%)
May 22, 2013 57.19 57.81 55.82 56.17 12,430,430 -1.11(-1.95%)
May 21, 2013 57.51 57.85 56.98 57.28 8,524,520 -0.25(-0.44%)
May 20, 2013 56.15 57.58 56.05 57.53 13,376,280 +1.25(+2.22%)
May 17, 2013 56.40 56.61 55.65 56.29 12,830,706 +0.35(+0.62%)
May 16, 2013 56.30 56.61 55.79 55.94 8,345,131 -0.30(-0.54%)
May 15, 2013 56.17 56.65 55.71 56.24 12,681,157 -1.01(-1.77%)
May 13, 2013 57.03 57.53 56.93 57.25 10,907,919 +0.16(+0.29%)
May 10, 2013 57.18 57.25 56.35 57.09 8,520,448 -0.32(-0.56%)
May 09, 2013 57.58 57.71 57.03 57.41 5,897,407 -0.25(-0.44%)
May 08, 2013 57.13 57.74 56.87 57.66 6,428,249 +0.52(+0.91%)
May 07, 2013 56.92 57.56 56.78 57.14 7,893,429 +0.54(+0.96%)
May 06, 2013 56.27 56.79 56.09 56.60 6,057,706 +0.33(+0.58%)
May 03, 2013 55.77 56.48 55.18 56.27 8,860,456 +1.09(+1.98%)
May 02, 2013 54.86 55.42 54.59 55.18 6,246,194 +0.34(+0.62%)
May 01, 2013 54.94 55.13 54.50 54.84 8,862,937 -0.48(-0.86%)
Apr 30, 2013 55.12 55.45 54.50 55.31 9,948,781 +0.30(+0.54%)
Apr 29, 2013 54.67 55.20 54.21 55.02 7,013,799 +0.51(+0.94%)
Apr 26, 2013 54.49 54.82 54.48 54.50 7,092,600 -0.07(-0.14%)
Apr 25, 2013 54.44 55.04 54.10 54.58 9,904,254 +0.20(+0.37%)
Apr 24, 2013 53.81 54.78 53.55 54.38 11,829,667 +0.91(+1.71%)
Apr 23, 2013 53.24 53.50 52.64 53.46 9,584,417 +0.53(+1.00%)
Apr 22, 2013 52.77 53.19 51.84 52.93 12,322,471 +0.95(+1.83%)
Apr 19, 2013 54.77 54.77 51.34 51.98 18,802,936 -0.78(-1.48%)
Apr 18, 2013 53.06 53.25 52.16 52.76 11,095,306 +0.02(+0.04%)
Apr 17, 2013 53.80 53.80 52.17 52.74 13,814,930 -1.72(-3.17%)
Apr 16, 2013 54.07 54.58 53.33 54.47 10,485,985 +1.04(+1.95%)
Apr 15, 2013 55.45 55.45 53.21 53.42 15,524,186 -2.80(-4.98%)
Apr 12, 2013 56.94 57.04 55.65 56.23 9,197,529 -1.10(-1.92%)
Apr 11, 2013 57.36 57.64 56.87 57.33 6,859,781 +0.11(+0.19%)
Apr 10, 2013 56.09 57.45 56.07 57.21 9,699,966 +1.16(+2.07%)
Apr 09, 2013 55.82 56.32 55.39 56.06 5,447,290 +0.35(+0.63%)
Apr 08, 2013 55.22 55.81 55.07 55.71 5,213,170 +0.45(+0.82%)
Apr 05, 2013 54.32 55.36 54.03 55.25 6,498,296 +0.30(+0.55%)
Apr 04, 2013 54.93 55.23 54.55 54.95 7,343,465 -0.05(-0.09%)
Apr 03, 2013 55.60 55.85 54.63 55.00 12,236,152 -0.59(-1.07%)
Apr 02, 2013 55.35 55.90 55.00 55.59 9,820,252 +0.59(+1.07%)
Apr 01, 2013 55.80 55.91 54.52 55.01 7,450,072 -0.65(-1.16%)
Mar 28, 2013 55.71 56.21 55.36 55.65 9,782,773 -0.16(-0.28%)
Mar 27, 2013 54.91 55.94 54.66 55.81 7,580,138 +0.51(+0.91%)
Mar 26, 2013 55.30 55.38 54.87 55.30 8,321,093 +0.42(+0.76%)
Mar 25, 2013 55.53 55.70 54.52 54.89 8,020,003 -0.38(-0.69%)
Mar 22, 2013 54.87 55.28 54.67 55.27 8,615,500 +0.69(+1.27%)
Mar 21, 2013 54.49 55.00 54.44 54.58 9,007,554 -0.26(-0.47%)
Mar 20, 2013 55.13 55.18 54.55 54.84 12,021,016 -0.14(-0.26%)
Mar 19, 2013 56.95 56.95 54.26 54.98 19,366,444 -1.75(-3.09%)
Mar 18, 2013 57.47 57.81 56.56 56.73 12,573,313 -2.27(-3.85%)
Mar 15, 2013 58.32 59.25 58.32 59.01 10,863,870 +0.48(+0.83%)
Mar 14, 2013 57.85 58.66 57.65 58.52 7,582,086 +1.01(+1.76%)
Mar 13, 2013 57.75 57.84 57.40 57.51 5,038,689 -0.04(-0.06%)
Mar 12, 2013 57.95 58.24 57.23 57.55 7,460,498 -0.25(-0.44%)
Mar 11, 2013 57.65 57.86 57.31 57.80 5,891,680 -0.13(-0.23%)
Mar 08, 2013 57.98 58.29 57.40 57.94 5,270,183 +0.10(+0.18%)
Mar 07, 2013 57.37 57.97 57.30 57.83 4,872,852 +0.49(+0.86%)
Mar 06, 2013 57.62 57.79 56.81 57.34 6,255,583 +0.16(+0.27%)
Mar 05, 2013 57.40 57.67 56.69 57.19 12,054,171 +0.33(+0.59%)
Mar 04, 2013 57.59 57.66 56.27 56.85 6,831,278 -0.85(-1.47%)
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.