SLB Historical Prices | Schlumberger N.V. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Schlumberger Limited (SLB)

-NYSE

74.66 0.72(0.96%) May 24, 4:02PM EDT|After Hours : 74.75 0.09 (0.12%) May 24, 5:33PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	74.67	74.88	73.66	74.66	6,632,100	74.66
May 23, 2013	74.44	75.45	73.82	75.38	6,712,900	75.38
May 22, 2013	76.95	77.79	75.11	75.58	9,235,500	75.58
May 21, 2013	77.39	77.84	76.67	77.08	6,334,800	77.08
May 20, 2013	75.56	77.49	75.42	77.42	9,940,800	77.42
May 17, 2013	75.90	76.17	74.88	75.74	9,533,300	75.74
May 16, 2013	75.76	76.17	75.07	75.27	6,200,800	75.27
May 15, 2013	75.59	76.23	74.96	75.68	9,423,800	75.68
May 14, 2013	76.73	77.27	76.58	76.86	6,602,300	76.86
May 13, 2013	76.74	77.41	76.60	77.04	8,105,600	77.04
May 10, 2013	76.94	77.04	75.83	76.82	6,331,900	76.82
May 9, 2013	77.48	77.66	76.74	77.25	4,382,700	77.25
May 8, 2013	76.87	77.69	76.53	77.59	4,793,800	77.59
May 7, 2013	76.59	77.45	76.41	76.89	5,866,100	76.89
May 6, 2013	75.72	76.42	75.48	76.16	4,501,800	76.16
May 3, 2013	75.04	76.40	75.01	75.72	6,582,600	75.72
May 2, 2013	73.82	74.58	73.46	74.25	4,641,400	74.25
May 1, 2013	73.93	74.18	73.34	73.79	6,586,500	73.79
Apr 30, 2013	74.17	74.62	73.34	74.43	7,392,800	74.43
Apr 29, 2013	73.56	74.28	72.94	74.03	5,212,200	74.03
Apr 26, 2013	73.32	73.77	72.63	73.34	5,270,100	73.34
Apr 25, 2013	73.25	74.07	72.80	73.44	7,358,800	73.44
Apr 24, 2013	72.41	73.71	72.06	73.17	8,791,200	73.17
Apr 23, 2013	71.64	71.99	70.83	71.94	7,122,100	71.94
Apr 22, 2013	71.01	71.57	69.76	71.23	9,156,800	71.23
Apr 19, 2013	73.70	73.70	69.08	69.95	13,971,800	69.95
Apr 18, 2013	71.40	71.66	70.19	71.00	8,245,500	71.00
Apr 17, 2013	72.39	72.39	70.20	70.97	10,266,600	70.97
Apr 16, 2013	72.76	73.44	71.76	73.29	7,792,200	73.29
Apr 15, 2013	74.61	74.61	71.60	71.89	11,536,400	71.89
Apr 12, 2013	76.62	76.75	74.89	75.66	6,829,700	75.66
Apr 11, 2013	77.19	77.56	76.52	77.14	5,097,900	77.14
Apr 10, 2013	75.47	77.30	75.45	76.99	7,208,300	76.99
Apr 9, 2013	75.11	75.78	74.53	75.43	4,047,700	75.43
Apr 8, 2013	74.30	75.10	74.10	74.96	3,874,200	74.96
Apr 5, 2013	73.09	74.49	72.70	74.35	4,829,200	74.35
Apr 4, 2013	73.91	74.32	73.41	73.94	5,456,900	73.94
Apr 3, 2013	74.82	75.15	73.51	74.01	9,089,700	74.01
Apr 2, 2013	74.48	75.22	74.01	74.81	7,297,900	74.81
Apr 1, 2013	75.08	75.23	73.36	74.02	5,535,800	74.02
Mar 28, 2013	74.97	75.64	74.50	74.89	7,267,200	74.89
Mar 27, 2013	73.89	75.27	73.55	75.10	5,632,400	75.10
Mar 26, 2013	74.41	74.52	73.83	74.42	6,183,800	74.42
Mar 25, 2013	74.72	74.95	73.36	73.86	5,960,100	73.86
Mar 22, 2013	73.84	74.39	73.56	74.37	6,348,800	74.37
Mar 21, 2013	73.32	74.01	73.25	73.44	6,693,800	73.44
Mar 20, 2013	74.18	74.25	73.41	73.79	8,933,000	73.79
Mar 19, 2013	76.63	76.63	73.01	73.98	14,392,200	73.98
Mar 18, 2013	77.33	77.79	76.11	76.34	9,343,800	76.34
Mar 15, 2013	78.48	79.74	78.48	79.40	8,072,800	79.40
Mar 14, 2013	77.84	78.93	77.58	78.75	5,630,900	78.75
Mar 13, 2013	77.71	77.83	77.24	77.39	3,744,000	77.39
Mar 12, 2013	77.98	78.37	77.01	77.44	5,544,100	77.44
Mar 11, 2013	77.57	77.86	77.12	77.78	4,377,600	77.78
Mar 8, 2013	78.02	78.44	77.24	77.96	3,916,100	77.96
Mar 7, 2013	77.20	78.00	77.10	77.82	3,620,500	77.82
Mar 6, 2013	77.54	77.77	76.45	77.16	4,648,700	77.16
Mar 5, 2013	77.24	77.60	76.28	76.95	8,957,500	76.95
Mar 4, 2013	77.49	77.59	75.72	76.50	5,076,700	76.50
Mar 1, 2013	77.35	77.92	76.92	77.64	4,893,300	77.64
Feb 28, 2013	77.82	78.58	77.47	77.85	5,396,500	77.85
Feb 27, 2013	76.21	78.18	75.98	77.90	4,923,100	77.90
Feb 26, 2013	76.34	76.77	74.99	76.33	6,506,100	76.33
Feb 25, 2013	78.36	78.95	75.74	75.83	6,143,800	75.83
Feb 22, 2013	77.93	78.15	76.87	77.79	4,085,100	77.79
Feb 21, 2013	77.97	77.97	76.55	77.43	5,789,200	77.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SLB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Schlumberger Limited (SLB)