Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.26 12.33 12.05 12.15 12,887,593 +0.00(+0.00%)
Apr 28, 2005 12.19 12.22 11.99 12.15 14,775,408 -0.04(-0.29%)
Apr 27, 2005 12.39 12.41 12.14 12.19 16,925,874 -0.25(-2.01%)
Apr 26, 2005 12.73 12.79 12.44 12.44 13,000,479 -0.30(-2.34%)
Apr 25, 2005 12.70 12.79 12.64 12.73 9,277,209 +0.14(+1.10%)
Apr 22, 2005 12.48 12.72 12.37 12.60 13,160,377 +0.12(+0.94%)
Apr 21, 2005 12.08 12.48 12.03 12.48 10,761,618 +0.47(+3.94%)
Apr 20, 2005 12.23 12.30 11.99 12.01 11,707,215 -0.12(-1.01%)
Apr 19, 2005 11.99 12.23 11.99 12.13 9,982,958 +0.18(+1.50%)
Apr 18, 2005 11.88 12.07 11.88 11.95 12,410,994 +0.06(+0.54%)
Apr 15, 2005 12.35 12.39 11.88 11.89 16,400,573 -0.37(-3.02%)
Apr 14, 2005 12.33 12.44 12.18 12.26 13,198,663 +0.00(+0.00%)
Apr 13, 2005 12.39 12.56 12.19 12.26 14,586,795 -0.10(-0.79%)
Apr 12, 2005 12.48 12.52 12.22 12.35 10,952,483 -0.15(-1.21%)
Apr 11, 2005 12.40 12.57 12.30 12.50 9,631,913 +0.09(+0.69%)
Apr 08, 2005 12.62 12.69 12.41 12.42 8,853,252 -0.20(-1.55%)
Apr 07, 2005 12.94 12.96 12.55 12.61 13,659,215 -0.20(-1.52%)
Apr 06, 2005 12.65 12.84 12.56 12.81 12,530,636 +0.23(+1.85%)
Apr 05, 2005 12.65 12.73 12.44 12.58 11,226,112 -0.12(-0.96%)
Apr 04, 2005 12.82 12.96 12.54 12.70 13,836,849 -0.02(-0.17%)
Apr 01, 2005 12.63 12.73 12.50 12.72 10,014,206 +0.20(+1.62%)
Mar 31, 2005 12.47 12.65 12.45 12.52 14,063,184 +0.20(+1.63%)
Mar 30, 2005 12.18 12.34 11.97 12.32 17,114,486 +0.15(+1.24%)
Mar 29, 2005 12.57 12.70 12.17 12.17 13,959,306 -0.41(-3.25%)
Mar 28, 2005 12.44 12.65 12.43 12.57 9,841,921 +0.14(+1.10%)
Mar 24, 2005 12.46 12.59 12.40 12.44 8,243,498 +0.04(+0.33%)
Mar 23, 2005 12.59 12.64 12.33 12.40 17,727,056 -0.31(-2.40%)
Mar 22, 2005 12.74 13.03 12.70 12.70 15,008,499 +0.06(+0.49%)
Mar 21, 2005 12.75 12.86 12.48 12.64 9,991,403 -0.11(-0.86%)
Mar 18, 2005 12.71 12.88 12.67 12.75 15,942,836 +0.04(+0.29%)
Mar 17, 2005 12.94 12.96 12.64 12.71 13,066,352 -0.13(-1.00%)
Mar 16, 2005 12.66 12.94 12.62 12.84 12,010,966 +0.13(+1.05%)
Mar 15, 2005 12.96 13.13 12.71 12.71 10,600,031 -0.25(-1.93%)
Mar 14, 2005 12.92 12.99 12.66 12.96 13,338,011 +0.04(+0.29%)
Mar 11, 2005 12.91 13.11 12.82 12.92 13,167,978 -0.07(-0.53%)
Mar 10, 2005 13.05 13.06 12.78 12.99 19,696,228 -0.11(-0.81%)
Mar 09, 2005 13.53 13.59 13.08 13.10 12,675,051 -0.40(-2.97%)
Mar 08, 2005 13.59 13.75 13.43 13.50 11,775,059 -0.14(-1.03%)
Mar 07, 2005 13.75 13.75 13.45 13.64 12,205,772 -0.21(-1.55%)
Mar 04, 2005 13.74 13.91 13.65 13.85 16,055,722 +0.10(+0.75%)
Mar 03, 2005 13.51 13.78 13.50 13.75 17,850,358 +0.29(+2.12%)
Mar 02, 2005 13.23 13.49 13.15 13.46 19,558,006 +0.24(+1.79%)
Mar 01, 2005 13.35 13.43 13.16 13.23 14,606,783 -0.17(-1.29%)
Feb 28, 2005 12.69 13.52 12.69 13.40 20,389,308 -0.02(-0.17%)
Feb 25, 2005 13.26 13.48 13.20 13.42 10,279,671 +0.12(+0.91%)
Feb 24, 2005 13.23 13.31 12.98 13.30 12,035,739 +0.14(+1.09%)
Feb 23, 2005 12.89 13.16 12.89 13.16 8,324,011 +0.25(+1.93%)
Feb 22, 2005 13.13 13.16 12.91 12.91 11,067,058 -0.15(-1.14%)
Feb 18, 2005 12.87 13.16 12.82 13.06 13,572,228 +0.20(+1.59%)
Feb 17, 2005 13.18 13.22 12.86 12.86 11,954,382 -0.27(-2.04%)
Feb 16, 2005 12.90 13.19 12.88 13.12 11,510,157 +0.23(+1.75%)
Feb 15, 2005 12.90 13.05 12.77 12.90 10,200,848 -0.04(-0.34%)
Feb 14, 2005 13.03 13.08 12.87 12.94 8,356,385 -0.10(-0.78%)
Feb 11, 2005 13.01 13.17 12.98 13.04 13,096,192 +0.07(+0.58%)
Feb 10, 2005 12.58 13.06 12.55 12.97 15,160,234 +0.48(+3.83%)
Feb 09, 2005 12.52 12.72 12.42 12.49 14,100,625 -0.02(-0.20%)
Feb 08, 2005 12.36 12.57 12.28 12.52 9,077,054 +0.13(+1.08%)
Feb 07, 2005 12.54 12.58 12.24 12.38 11,667,522 -0.16(-1.25%)
Feb 04, 2005 12.58 12.70 12.45 12.54 10,149,049 +0.04(+0.31%)
Feb 03, 2005 12.42 12.54 12.27 12.50 13,692,434 +0.05(+0.37%)
Feb 02, 2005 12.14 12.48 12.14 12.45 19,601,358 +0.32(+2.62%)
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.