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 (%)
Mar 31, 2008 59.71 61.85 59.63 60.69 13,225,667 +0.93(+1.56%)
Mar 28, 2008 59.73 60.66 58.72 59.75 9,683,259 +0.20(+0.33%)
Mar 27, 2008 60.28 61.20 59.52 59.56 12,511,897 -0.80(-1.32%)
Mar 26, 2008 57.81 60.52 57.38 60.35 14,922,003 +2.71(+4.69%)
Mar 25, 2008 56.82 58.14 56.75 57.65 13,982,377 +0.96(+1.69%)
Mar 24, 2008 56.37 57.74 56.12 56.69 10,758,691 +0.44(+0.78%)
Mar 21, 2008 55.14 57.23 55.07 56.25 17,627,890 +0.00(+0.00%)
Mar 20, 2008 55.14 57.23 55.07 56.25 17,627,890 +0.33(+0.59%)
Mar 19, 2008 57.93 58.77 55.73 55.92 15,737,120 -2.93(-4.98%)
Mar 18, 2008 57.95 58.85 57.10 58.85 14,184,831 +2.19(+3.87%)
Mar 17, 2008 57.02 57.76 55.72 56.66 16,990,164 -1.86(-3.18%)
Mar 14, 2008 59.77 59.77 57.09 58.53 14,699,806 -0.88(-1.48%)
Mar 13, 2008 58.00 59.82 57.08 59.40 13,883,145 +0.57(+0.97%)
Mar 12, 2008 60.43 61.03 58.67 58.83 14,419,354 -1.58(-2.62%)
Mar 11, 2008 58.85 60.42 58.85 60.42 15,182,639 +2.66(+4.60%)
Mar 10, 2008 59.75 59.96 57.56 57.76 14,513,942 -1.96(-3.28%)
Mar 07, 2008 60.76 61.18 58.75 59.72 12,836,301 -1.43(-2.34%)
Mar 06, 2008 61.11 62.43 60.69 61.15 14,674,089 -0.13(-0.22%)
Mar 05, 2008 59.30 61.39 59.30 61.28 14,603,655 +2.30(+3.90%)
Mar 04, 2008 60.23 60.81 57.67 58.98 14,803,638 -1.70(-2.79%)
Mar 03, 2008 60.28 62.08 59.45 60.67 13,485,451 +0.37(+0.61%)
Feb 29, 2008 62.02 62.22 59.94 60.30 12,337,485 -2.26(-3.61%)
Feb 28, 2008 61.23 63.03 61.04 62.56 11,720,067 +1.00(+1.63%)
Feb 27, 2008 61.90 62.16 61.10 61.56 10,375,683 -0.59(-0.95%)
Feb 26, 2008 60.89 62.35 59.99 62.15 11,050,933 +1.09(+1.78%)
Feb 25, 2008 59.52 61.25 59.45 61.07 10,652,335 +1.46(+2.45%)
Feb 22, 2008 58.89 59.73 57.36 59.61 8,838,455 +1.07(+1.84%)
Feb 21, 2008 60.17 60.50 58.29 58.53 13,946,977 -1.50(-2.50%)
Feb 20, 2008 60.09 60.60 59.63 60.03 12,685,083 -0.46(-0.76%)
Feb 19, 2008 60.13 61.27 59.72 60.49 14,431,104 +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 13,462,312 -0.02(-0.04%)
Feb 14, 2008 59.63 60.29 58.58 58.67 11,170,018 -0.54(-0.92%)
Feb 13, 2008 57.80 59.75 57.44 59.22 14,492,382 +2.37(+4.17%)
Feb 12, 2008 57.20 58.47 56.34 56.84 16,182,044 +0.70(+1.24%)
Feb 11, 2008 54.06 56.35 53.67 56.15 14,228,006 +2.18(+4.03%)
Feb 08, 2008 53.71 54.40 52.86 53.97 14,685,661 +1.12(+2.13%)
Feb 07, 2008 52.03 53.80 51.30 52.85 15,829,549 +0.63(+1.20%)
Feb 06, 2008 54.13 54.24 52.13 52.22 18,816,286 -1.44(-2.69%)
Feb 05, 2008 54.31 54.36 53.54 53.66 26,079,932 -1.51(-2.73%)
Feb 04, 2008 54.62 55.78 53.91 55.17 11,735,286 +0.56(+1.03%)
Feb 01, 2008 53.09 54.76 52.82 54.61 17,929,354 +2.01(+3.82%)
Jan 31, 2008 51.64 52.99 51.06 52.60 36,316,252 -0.24(-0.46%)
Jan 30, 2008 54.55 55.19 52.70 52.84 20,227,134 -2.05(-3.74%)
Jan 29, 2008 55.64 55.74 54.33 54.89 15,146,033 -0.38(-0.68%)
Jan 28, 2008 54.17 55.77 53.36 55.27 13,346,878 +1.07(+1.97%)
Jan 25, 2008 57.47 57.70 53.34 54.20 20,535,974 -1.83(-3.26%)
Jan 24, 2008 56.38 58.24 55.14 56.03 21,849,670 -0.01(-0.02%)
Jan 23, 2008 52.30 56.11 50.70 56.04 27,083,950 +2.27(+4.22%)
Jan 22, 2008 51.92 55.26 51.92 53.78 31,230,026 -1.70(-3.06%)
Jan 21, 2008 54.68 55.98 50.43 55.47 0 +0.00(+0.00%)
Jan 18, 2008 54.68 55.98 50.43 55.47 82,129,968 -2.09(-3.62%)
Jan 17, 2008 60.61 61.64 56.84 57.56 25,858,948 -2.36(-3.95%)
Jan 16, 2008 61.37 61.73 58.09 59.92 32,724,108 -2.11(-3.41%)
Jan 15, 2008 64.87 64.91 61.94 62.03 22,694,872 -4.60(-6.91%)
Jan 14, 2008 66.11 66.93 65.22 66.64 11,200,286 +1.06(+1.62%)
Jan 11, 2008 66.97 67.36 65.42 65.58 14,160,061 -2.15(-3.17%)
Jan 10, 2008 67.74 68.32 66.40 67.73 14,795,359 -1.06(-1.54%)
Jan 09, 2008 67.91 69.06 67.01 68.79 11,483,404 +1.33(+1.96%)
Jan 08, 2008 68.31 69.97 67.27 67.46 15,267,528 -0.07(-0.10%)
Jan 07, 2008 68.91 69.74 66.74 67.53 14,815,179 -0.83(-1.21%)
Jan 04, 2008 70.67 70.70 68.00 68.36 14,179,301 -3.01(-4.21%)
Jan 03, 2008 70.25 71.65 69.67 71.37 12,310,555 +1.21(+1.72%)
Jan 02, 2008 69.37 71.51 68.93 70.16 13,156,767 +1.54(+2.25%)
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.