Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 64.65 65.78 64.00 65.46 9,744,838 +0.27(+0.42%)
Nov 30, 2007 65.17 65.69 64.33 65.19 13,990,871 +0.90(+1.40%)
Nov 29, 2007 63.15 64.86 63.14 64.29 9,879,083 +1.07(+1.69%)
Nov 28, 2007 62.57 63.75 62.44 63.22 13,096,508 +1.02(+1.64%)
Nov 27, 2007 62.33 63.25 60.98 62.20 15,544,920 -0.97(-1.53%)
Nov 26, 2007 65.53 66.24 63.12 63.17 9,965,245 -2.48(-3.77%)
Nov 23, 2007 64.32 65.98 63.76 65.65 4,349,010 +1.63(+2.54%)
Nov 21, 2007 64.65 65.91 63.53 64.03 11,747,832 -1.03(-1.59%)
Nov 20, 2007 64.02 65.70 63.70 65.06 13,029,921 +1.21(+1.90%)
Nov 19, 2007 64.95 65.43 63.32 63.84 8,795,674 -1.35(-2.08%)
Nov 16, 2007 64.11 65.21 63.30 65.20 12,322,995 +1.83(+2.88%)
Nov 15, 2007 64.69 65.41 62.87 63.37 12,344,466 -1.71(-2.63%)
Nov 14, 2007 65.36 65.79 64.20 65.08 13,845,397 +0.24(+0.38%)
Nov 13, 2007 63.60 65.70 63.48 64.83 15,248,128 +1.33(+2.09%)
Nov 12, 2007 65.92 65.92 63.17 63.51 15,581,852 -2.60(-3.93%)
Nov 09, 2007 66.45 67.76 65.81 66.10 11,115,298 -1.10(-1.63%)
Nov 08, 2007 66.43 67.86 65.18 67.20 16,265,662 +1.10(+1.66%)
Nov 07, 2007 68.53 68.89 66.09 66.10 14,210,447 -2.36(-3.45%)
Nov 06, 2007 68.53 69.05 68.14 68.47 12,754,259 +0.33(+0.48%)
Nov 05, 2007 68.09 69.39 67.37 68.14 11,558,110 -0.80(-1.15%)
Nov 02, 2007 67.98 69.45 67.58 68.94 13,775,820 +1.86(+2.78%)
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.