Skip to main content

Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.54 30.55 28.73 28.99 0 -0.80(-2.67%)
Jan 29, 2009 30.62 30.76 29.55 29.79 12,748,030 -1.58(-5.05%)
Jan 28, 2009 30.28 31.64 29.92 31.37 16,663,995 +1.56(+5.22%)
Jan 27, 2009 29.81 30.30 28.95 29.82 14,416,708 -0.02(-0.07%)
Jan 26, 2009 29.24 30.80 28.85 29.84 17,290,436 +0.65(+2.21%)
Jan 23, 2009 25.65 29.75 25.65 29.19 30,925,640 +2.71(+10.25%)
Jan 22, 2009 26.85 27.95 25.82 26.48 20,265,728 -1.22(-4.41%)
Jan 21, 2009 26.68 27.86 25.85 27.70 20,321,168 +1.53(+5.86%)
Jan 20, 2009 27.44 29.11 26.06 26.17 18,290,666 -2.18(-7.69%)
Jan 16, 2009 29.01 29.13 27.44 28.35 0 -0.20(-0.70%)
Jan 15, 2009 28.75 28.96 26.88 28.55 21,493,976 -0.18(-0.62%)
Jan 14, 2009 29.90 30.11 28.42 28.72 16,220,655 -1.70(-5.58%)
Jan 13, 2009 29.41 30.54 28.94 30.42 17,061,794 +1.04(+3.56%)
Jan 12, 2009 30.08 30.72 29.02 29.38 16,802,584 -1.17(-3.84%)
Jan 09, 2009 32.44 32.44 30.29 30.55 15,820,532 -2.01(-6.18%)
Jan 08, 2009 32.15 32.77 31.39 32.56 15,694,050 +0.16(+0.48%)
Jan 07, 2009 33.00 33.23 31.64 32.40 14,250,082 -1.41(-4.18%)
Jan 06, 2009 34.03 34.99 33.55 33.82 18,644,752 +0.55(+1.67%)
Jan 05, 2009 32.06 34.80 31.84 33.26 19,235,950 +0.85(+2.63%)
Jan 02, 2009 30.37 32.82 30.09 32.41 0 +2.34(+7.77%)
Jan 01, 2009 29.77 30.81 29.62 30.07 0 +0.00(+0.00%)
Dec 31, 2008 29.77 30.81 29.62 30.07 12,016,990 +0.15(+0.50%)
Dec 30, 2008 29.19 29.95 28.52 29.92 12,423,348 +0.86(+2.96%)
Dec 29, 2008 28.70 29.41 28.06 29.06 12,085,994 +1.02(+3.65%)
Dec 26, 2008 27.35 28.06 27.18 28.04 0 +0.89(+3.27%)
Dec 24, 2008 26.78 27.35 26.34 27.15 5,267,192 +0.34(+1.27%)
Dec 23, 2008 28.30 28.42 26.73 26.81 16,425,352 -0.83(-3.01%)
Dec 22, 2008 28.90 29.63 27.31 27.64 15,875,017 -1.09(-3.78%)
Dec 19, 2008 28.13 29.76 27.96 28.73 23,034,652 +0.72(+2.56%)
Dec 18, 2008 30.18 30.20 27.91 28.01 24,821,746 -2.21(-7.31%)
Dec 17, 2008 30.35 31.03 29.36 30.22 17,862,684 -0.24(-0.79%)
Dec 16, 2008 30.99 31.19 29.24 30.46 22,326,868 +0.05(+0.16%)
Dec 15, 2008 29.82 31.23 29.60 30.41 15,280,147 +1.21(+4.16%)
Dec 12, 2008 28.50 29.34 27.76 29.20 0 -0.89(-2.95%)
Dec 11, 2008 31.47 31.61 29.85 30.09 19,791,244 -0.91(-2.93%)
Dec 10, 2008 30.71 31.50 30.36 31.00 17,957,702 +1.15(+3.86%)
Dec 09, 2008 28.82 31.25 28.56 29.85 18,095,300 +0.50(+1.69%)
Dec 08, 2008 29.11 30.09 28.97 29.35 23,959,630 +1.58(+5.71%)
Dec 05, 2008 27.84 28.55 26.46 27.76 0 -0.65(-2.30%)
Dec 04, 2008 29.48 30.34 27.54 28.42 22,451,524 -1.80(-5.95%)
Dec 03, 2008 28.92 30.31 27.44 30.22 27,901,458 -0.99(-3.16%)
Dec 02, 2008 30.83 31.48 29.59 31.20 20,662,752 +1.31(+4.37%)
Dec 01, 2008 33.70 33.73 29.74 29.90 24,954,140 -6.15(-17.07%)
Nov 28, 2008 35.06 36.23 34.53 36.05 6,854,706 +0.43(+1.20%)
Nov 26, 2008 32.91 35.72 32.45 35.62 14,157,890 +2.44(+7.37%)
Nov 25, 2008 33.18 33.44 31.44 33.18 18,505,130 +0.22(+0.67%)
Nov 24, 2008 32.66 33.35 31.67 32.96 34,056,540 +0.99(+3.09%)
Nov 21, 2008 29.22 32.11 27.96 31.97 33,309,128 +3.84(+13.64%)
Nov 20, 2008 32.67 33.01 27.71 28.13 38,183,696 -5.47(-16.28%)
Nov 19, 2008 35.47 36.45 33.38 33.60 22,589,748 -2.08(-5.83%)
Nov 18, 2008 34.36 35.81 33.70 35.69 18,624,596 +1.62(+4.75%)
Nov 17, 2008 34.39 36.09 33.58 34.07 16,655,688 -0.58(-1.66%)
Nov 14, 2008 35.68 37.23 33.75 34.64 0 -2.09(-5.69%)
Nov 13, 2008 32.14 36.91 31.26 36.73 27,573,254 +4.77(+14.91%)
Nov 12, 2008 33.76 34.01 31.94 31.96 24,410,722 -2.59(-7.50%)
Nov 11, 2008 35.66 35.95 33.91 34.56 13,790,647 -1.78(-4.89%)
Nov 10, 2008 37.68 39.15 35.20 36.33 17,396,642 -0.17(-0.47%)
Nov 07, 2008 34.49 36.72 34.44 36.50 0 +2.29(+6.71%)
Nov 06, 2008 36.00 36.23 33.70 34.21 25,599,660 -1.48(-4.16%)
Nov 05, 2008 36.08 37.17 35.43 35.69 26,057,446 -1.31(-3.53%)
Nov 04, 2008 36.52 37.19 35.69 37.00 34,844,848 +1.67(+4.73%)
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.