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 29, 2008 62.02 62.22 59.94 60.31 12,336,923 -2.26(-3.61%)
Feb 28, 2008 61.24 63.04 61.04 62.57 11,719,533 +1.00(+1.63%)
Feb 27, 2008 61.91 62.16 61.10 61.56 10,375,210 -0.59(-0.95%)
Feb 26, 2008 60.89 62.35 59.99 62.16 11,050,430 +1.09(+1.78%)
Feb 25, 2008 59.53 61.25 59.45 61.07 10,651,850 +1.46(+2.45%)
Feb 22, 2008 58.89 59.74 57.36 59.61 8,838,052 +1.07(+1.84%)
Feb 21, 2008 60.17 60.50 58.29 58.54 13,946,341 -1.50(-2.50%)
Feb 20, 2008 60.09 60.61 59.63 60.04 12,684,506 -0.46(-0.76%)
Feb 19, 2008 60.13 61.28 59.72 60.50 14,430,447 +1.84(+3.14%)
Feb 18, 2008 58.33 59.16 57.36 58.65 0 +0.00(+0.00%)
Feb 15, 2008 58.33 59.16 57.36 58.65 13,461,699 -0.02(-0.04%)
Feb 14, 2008 59.63 60.29 58.58 58.68 11,169,509 -0.54(-0.92%)
Feb 13, 2008 57.80 59.75 57.44 59.22 14,491,722 +2.37(+4.17%)
Feb 12, 2008 57.20 58.47 56.35 56.85 16,181,307 +0.70(+1.24%)
Feb 11, 2008 54.06 56.35 53.67 56.15 14,227,358 +2.18(+4.03%)
Feb 08, 2008 53.71 54.40 52.86 53.97 14,684,992 +1.12(+2.13%)
Feb 07, 2008 52.03 53.81 51.30 52.85 15,828,828 +0.63(+1.20%)
Feb 06, 2008 54.13 54.25 52.13 52.22 18,815,428 -1.44(-2.69%)
Feb 05, 2008 54.32 54.36 53.54 53.67 26,078,744 -1.51(-2.73%)
Feb 04, 2008 54.62 55.79 53.91 55.17 11,734,751 +0.57(+1.03%)
Feb 01, 2008 53.09 54.76 52.82 54.61 17,928,538 +2.01(+3.82%)
Jan 31, 2008 51.64 52.99 51.06 52.60 36,314,600 -0.24(-0.46%)
Jan 30, 2008 54.55 55.19 52.70 52.84 20,226,212 -2.05(-3.74%)
Jan 29, 2008 55.64 55.75 54.34 54.89 15,145,343 -0.38(-0.68%)
Jan 28, 2008 54.17 55.77 53.37 55.27 13,346,270 +1.07(+1.97%)
Jan 25, 2008 57.48 57.70 53.34 54.20 20,535,038 -1.83(-3.26%)
Jan 24, 2008 56.38 58.24 55.14 56.03 21,848,676 -0.01(-0.02%)
Jan 23, 2008 52.31 56.12 50.70 56.05 27,082,718 +2.27(+4.22%)
Jan 22, 2008 51.92 55.26 51.92 53.78 31,228,604 -1.70(-3.06%)
Jan 21, 2008 54.68 55.98 50.44 55.47 0 +0.00(+0.00%)
Jan 18, 2008 54.68 55.98 50.44 55.47 82,126,224 -2.09(-3.62%)
Jan 17, 2008 60.61 61.65 56.85 57.56 25,857,770 -2.36(-3.95%)
Jan 16, 2008 61.37 61.74 58.09 59.92 32,722,618 -2.11(-3.41%)
Jan 15, 2008 64.88 64.91 61.94 62.04 22,693,838 -4.60(-6.91%)
Jan 14, 2008 66.11 66.93 65.23 66.64 11,199,776 +1.06(+1.62%)
Jan 11, 2008 66.98 67.37 65.42 65.58 14,159,416 -2.15(-3.17%)
Jan 10, 2008 67.74 68.32 66.40 67.73 14,794,685 -1.06(-1.54%)
Jan 09, 2008 67.91 69.06 67.01 68.79 11,482,881 +1.33(+1.96%)
Jan 08, 2008 68.32 69.98 67.28 67.46 15,266,832 -0.07(-0.10%)
Jan 07, 2008 68.92 69.74 66.75 67.53 14,814,505 -0.83(-1.21%)
Jan 04, 2008 70.67 70.70 68.00 68.36 14,178,655 -3.01(-4.21%)
Jan 03, 2008 70.25 71.65 69.68 71.37 12,309,995 +1.21(+1.72%)
Jan 02, 2008 69.37 71.52 68.93 70.16 13,156,168 +1.54(+2.25%)
Jan 01, 2008 68.63 69.10 68.41 68.62 0 +0.00(+0.00%)
Dec 31, 2007 68.63 69.10 68.41 68.62 6,487,189 -0.30(-0.44%)
Dec 28, 2007 68.48 69.58 68.48 68.92 6,502,546 +1.01(+1.49%)
Dec 27, 2007 68.71 69.06 67.85 67.91 7,368,924 -0.84(-1.22%)
Dec 26, 2007 66.88 69.18 66.88 68.75 8,165,558 +1.90(+2.84%)
Dec 24, 2007 66.01 67.04 65.46 66.85 3,161,240 +0.83(+1.26%)
Dec 21, 2007 63.48 66.12 63.48 66.02 14,953,533 +2.69(+4.25%)
Dec 20, 2007 64.09 64.47 62.72 63.33 11,225,051 -0.23(-0.36%)
Dec 19, 2007 63.96 65.85 63.55 63.56 13,884,251 +0.50(+0.80%)
Dec 18, 2007 63.57 63.96 62.11 63.06 10,093,334 +0.08(+0.12%)
Dec 17, 2007 65.39 65.40 61.60 62.98 18,035,078 -2.99(-4.54%)
Dec 14, 2007 66.75 66.96 65.87 65.97 8,827,992 -1.43(-2.12%)
Dec 13, 2007 67.81 68.34 66.08 67.40 9,808,665 -0.72(-1.05%)
Dec 12, 2007 68.16 69.47 67.12 68.12 14,022,297 +1.50(+2.25%)
Dec 11, 2007 68.64 69.40 66.26 66.62 9,136,557 -2.06(-3.00%)
Dec 10, 2007 67.86 69.10 67.86 68.68 7,297,135 +0.88(+1.30%)
Dec 07, 2007 68.36 69.13 67.52 67.80 8,333,338 -1.19(-1.72%)
Dec 06, 2007 66.81 69.24 66.52 68.99 9,365,085 +2.16(+3.23%)
Dec 05, 2007 66.17 67.93 65.94 66.83 13,453,499 +1.37(+2.09%)
Dec 04, 2007 65.20 65.78 64.28 65.46 11,796,696 +0.00(+0.00%)
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.