Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.81 44.27 43.47 43.81 16,003,159 +0.00(+0.00%)
Feb 27, 2007 44.74 44.96 43.20 43.81 18,028,480 -1.67(-3.68%)
Feb 26, 2007 45.34 45.60 44.99 45.48 10,167,117 +0.43(+0.96%)
Feb 23, 2007 45.56 45.87 45.05 45.05 10,803,813 -0.27(-0.60%)
Feb 22, 2007 44.20 45.47 43.98 45.32 14,722,854 +0.99(+2.23%)
Feb 21, 2007 43.36 44.34 43.35 44.33 11,753,397 +0.77(+1.78%)
Feb 20, 2007 43.70 43.71 43.11 43.56 13,189,958 -0.62(-1.41%)
Feb 16, 2007 44.50 44.60 44.03 44.18 10,538,176 -0.32(-0.72%)
Feb 15, 2007 44.86 44.95 44.33 44.50 13,028,541 -0.61(-1.35%)
Feb 14, 2007 45.12 45.57 44.75 45.10 10,299,289 +0.04(+0.09%)
Feb 13, 2007 44.55 45.11 44.55 45.06 9,520,842 +0.70(+1.57%)
Feb 12, 2007 44.55 44.55 44.09 44.37 13,036,474 -0.60(-1.33%)
Feb 09, 2007 45.27 45.57 44.80 44.97 11,067,443 -0.34(-0.75%)
Feb 08, 2007 45.24 45.50 44.50 45.31 9,960,168 +0.35(+0.78%)
Feb 07, 2007 45.38 45.89 44.57 44.96 9,452,691 -0.29(-0.65%)
Feb 06, 2007 45.87 45.89 44.86 45.25 13,394,526 -0.17(-0.38%)
Feb 05, 2007 45.69 45.84 45.17 45.43 8,704,234 +0.00(+0.00%)
Feb 02, 2007 45.11 45.76 44.61 45.43 12,685,492 +0.51(+1.13%)
Feb 01, 2007 44.37 44.99 44.11 44.92 16,506,478 +0.63(+1.42%)
Jan 31, 2007 44.02 44.48 43.72 44.29 18,317,626 +0.02(+0.05%)
Jan 30, 2007 43.54 44.44 43.37 44.27 13,536,591 +1.00(+2.32%)
Jan 29, 2007 43.74 44.10 43.11 43.26 10,461,481 -0.44(-1.01%)
Jan 26, 2007 43.91 44.29 43.43 43.70 10,641,392 +0.02(+0.05%)
Jan 25, 2007 44.50 44.57 43.58 43.68 12,024,625 -0.97(-2.17%)
Jan 24, 2007 44.30 44.90 43.44 44.65 15,627,855 +0.27(+0.61%)
Jan 23, 2007 43.63 44.59 43.57 44.38 19,431,926 +1.83(+4.30%)
Jan 22, 2007 42.97 43.87 42.34 42.55 22,625,878 +0.00(+0.00%)
Jan 19, 2007 41.47 42.63 41.04 42.55 26,762,244 +2.16(+5.35%)
Jan 18, 2007 41.09 41.42 40.05 40.39 19,428,772 -0.40(-0.99%)
Jan 17, 2007 40.46 41.09 40.46 40.79 21,278,052 +0.48(+1.19%)
Jan 16, 2007 40.04 40.60 39.87 40.31 18,357,910 -0.07(-0.17%)
Jan 12, 2007 39.93 40.49 39.77 40.38 21,995,258 +0.96(+2.42%)
Jan 11, 2007 39.97 40.92 39.28 39.43 20,369,182 -0.36(-0.89%)
Jan 10, 2007 40.41 41.09 38.84 39.78 19,001,000 -0.81(-1.99%)
Jan 09, 2007 40.30 40.91 39.78 40.59 23,326,740 -0.33(-0.82%)
Jan 08, 2007 41.88 41.99 40.86 40.93 16,135,475 -0.37(-0.90%)
Jan 05, 2007 41.71 41.90 41.23 41.30 14,759,123 -0.07(-0.17%)
Jan 04, 2007 42.27 42.33 41.33 41.37 19,973,378 -1.06(-2.50%)
Jan 03, 2007 43.95 43.96 41.90 42.43 19,315,808 -1.63(-3.70%)
Dec 29, 2006 44.02 44.32 43.60 44.06 8,207,365 -0.33(-0.74%)
Dec 28, 2006 44.80 44.82 44.04 44.39 6,160,398 -0.18(-0.41%)
Dec 27, 2006 43.56 44.65 43.50 44.57 10,474,526 +1.10(+2.54%)
Dec 26, 2006 44.46 44.46 43.03 43.47 6,588,170 -0.40(-0.92%)
Dec 22, 2006 44.73 44.74 43.81 43.87 8,447,342 -0.68(-1.53%)
Dec 21, 2006 45.24 45.44 44.18 44.55 12,345,884 -0.68(-1.51%)
Dec 20, 2006 45.88 46.16 45.23 45.24 9,791,009 -0.64(-1.40%)
Dec 19, 2006 45.29 46.08 44.57 45.88 13,124,445 +0.49(+1.08%)
Dec 18, 2006 46.72 46.93 45.27 45.39 12,763,047 -1.73(-3.67%)
Dec 15, 2006 47.49 48.17 47.05 47.12 10,912,333 -0.82(-1.70%)
Dec 14, 2006 47.35 48.17 47.04 47.94 14,043,495 +0.94(+2.00%)
Dec 13, 2006 46.39 47.26 46.16 47.00 12,230,483 +0.93(+2.03%)
Dec 12, 2006 46.63 46.63 45.75 46.06 10,121,873 +0.09(+0.20%)
Dec 11, 2006 46.31 46.78 45.87 45.97 8,070,891 -0.43(-0.93%)
Dec 08, 2006 46.98 47.34 46.14 46.40 7,738,738 -0.15(-0.31%)
Dec 07, 2006 46.81 47.23 46.34 46.55 10,226,379 -0.27(-0.57%)
Dec 06, 2006 46.83 47.34 46.62 46.81 11,907,360 -0.14(-0.30%)
Dec 05, 2006 47.89 48.13 46.82 46.95 13,950,744 -1.12(-2.34%)
Dec 04, 2006 47.43 48.13 47.06 48.08 13,172,326 +0.40(+0.85%)
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.