Schlumberger Ltd (NY: SLB )

42.41 -0.34 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.64 47.19 45.64 46.63 11,056,331 +1.12(+2.45%)
Jul 28, 2006 46.54 46.74 44.86 45.52 11,071,239 -1.01(-2.17%)
Jul 27, 2006 47.07 47.72 45.74 46.53 13,134,599 -0.06(-0.12%)
Jul 26, 2006 45.66 46.82 44.88 46.59 14,794,432 +0.68(+1.47%)
Jul 25, 2006 45.34 46.03 44.81 45.91 13,209,140 +0.93(+2.08%)
Jul 24, 2006 42.87 44.98 42.86 44.97 16,390,188 +2.11(+4.91%)
Jul 21, 2006 43.01 44.12 41.94 42.87 28,515,900 -0.15(-0.34%)
Jul 20, 2006 45.17 45.26 42.80 43.01 15,072,528 -1.80(-4.02%)
Jul 19, 2006 43.71 45.11 43.55 44.81 13,455,986 +1.11(+2.54%)
Jul 18, 2006 44.99 45.45 42.95 43.70 19,282,102 -0.79(-1.77%)
Jul 17, 2006 47.03 47.05 44.28 44.49 17,219,030 -2.99(-6.30%)
Jul 14, 2006 46.77 47.52 45.54 47.49 12,697,959 +1.28(+2.78%)
Jul 13, 2006 46.84 47.23 46.18 46.20 13,105,929 -0.56(-1.21%)
Jul 12, 2006 46.61 47.26 46.22 46.77 13,994,260 +0.15(+0.33%)
Jul 11, 2006 44.50 46.70 44.50 46.61 12,634,599 +2.32(+5.23%)
Jul 10, 2006 44.23 45.09 43.84 44.30 8,724,480 +0.52(+1.20%)
Jul 07, 2006 45.00 45.55 43.62 43.77 9,657,536 -0.87(-1.95%)
Jul 06, 2006 45.26 46.03 44.44 44.65 10,380,443 -0.61(-1.34%)
Jul 05, 2006 45.55 45.55 44.14 45.25 10,729,496 -0.33(-0.73%)
Jul 03, 2006 45.27 45.63 45.15 45.59 5,328,122 +0.17(+0.37%)
Jun 30, 2006 44.94 45.76 44.64 45.42 11,066,509 +0.69(+1.54%)
Jun 29, 2006 42.97 44.78 42.78 44.73 14,363,669 +2.40(+5.67%)
Jun 28, 2006 41.69 42.34 41.39 42.33 12,277,661 +0.72(+1.73%)
Jun 27, 2006 41.86 42.60 41.35 41.61 13,253,865 -0.12(-0.28%)
Jun 26, 2006 41.26 41.79 40.64 41.73 9,513,041 +0.64(+1.56%)
Jun 23, 2006 40.67 41.70 40.34 41.09 16,290,417 +1.18(+2.95%)
Jun 22, 2006 38.99 40.31 38.93 39.91 20,741,964 +0.91(+2.34%)
Jun 21, 2006 38.17 39.45 38.03 39.00 20,669,286 +0.97(+2.55%)
Jun 20, 2006 39.34 39.73 37.98 38.03 14,007,735 -0.98(-2.50%)
Jun 19, 2006 40.53 40.54 38.91 39.00 13,794,002 -1.63(-4.02%)
Jun 16, 2006 40.97 41.12 40.04 40.64 15,017,769 -0.54(-1.32%)
Jun 15, 2006 39.74 41.44 39.48 41.18 19,186,774 +1.90(+4.83%)
Jun 14, 2006 38.19 39.32 38.19 39.28 17,739,242 +1.21(+3.19%)
Jun 13, 2006 38.93 40.27 37.67 38.07 23,075,678 -1.40(-3.55%)
Jun 12, 2006 41.68 41.68 39.44 39.47 14,201,972 -1.84(-4.46%)
Jun 09, 2006 42.21 42.38 40.83 41.31 16,797,442 -0.70(-1.66%)
Jun 08, 2006 41.30 42.03 40.10 42.01 28,303,744 -0.20(-0.48%)
Jun 07, 2006 44.05 44.23 42.18 42.21 16,458,565 -2.41(-5.39%)
Jun 06, 2006 44.14 45.36 43.80 44.62 13,772,500 +0.48(+1.09%)
Jun 05, 2006 46.56 46.56 44.12 44.14 14,192,368 -2.03(-4.40%)
Jun 02, 2006 45.94 46.42 45.34 46.17 10,924,737 +0.68(+1.50%)
Jun 01, 2006 45.31 45.73 44.47 45.48 11,883,309 -0.26(-0.56%)
May 31, 2006 44.72 45.74 44.33 45.74 13,987,809 +1.01(+2.26%)
May 30, 2006 46.11 46.14 44.73 44.73 11,804,611 -0.80(-1.76%)
May 26, 2006 45.17 45.71 44.94 45.53 9,097,186 +0.01(+0.02%)
May 25, 2006 44.82 45.73 44.28 45.53 13,683,624 +1.43(+3.24%)
May 24, 2006 44.02 45.20 43.15 44.10 18,700,966 -0.46(-1.03%)
May 23, 2006 44.96 46.21 44.53 44.56 16,872,556 +0.27(+0.61%)
May 22, 2006 44.03 44.79 42.90 44.28 18,982,216 -0.78(-1.73%)
May 19, 2006 44.92 45.59 43.62 45.06 20,465,300 +0.14(+0.31%)
May 18, 2006 46.06 46.39 44.93 44.93 15,319,374 -1.07(-2.32%)
May 17, 2006 46.22 46.99 45.36 45.99 14,332,563 -0.73(-1.57%)
May 16, 2006 47.33 47.36 45.94 46.73 12,663,412 -0.01(-0.03%)
May 15, 2006 46.76 47.92 46.08 46.74 15,011,605 -1.29(-2.69%)
May 12, 2006 49.52 49.75 47.93 48.03 12,917,856 -1.86(-3.72%)
May 11, 2006 51.62 52.15 49.70 49.89 11,812,208 -1.08(-2.12%)
May 10, 2006 49.98 50.97 49.76 50.97 10,556,045 +0.89(+1.78%)
May 09, 2006 49.60 50.45 49.39 50.07 7,769,348 +0.56(+1.13%)
May 08, 2006 49.46 49.69 48.65 49.52 8,738,672 -0.33(-0.67%)
May 05, 2006 50.37 50.52 49.41 49.85 10,840,878 -0.07(-0.14%)
May 04, 2006 49.88 50.64 48.31 49.92 14,837,436 -0.76(-1.50%)
May 03, 2006 51.06 51.06 50.00 50.68 13,494,547 -0.50(-0.98%)
May 02, 2006 50.25 51.25 49.66 51.18 11,589,444 +1.55(+3.12%)
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.