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 (%)
Jul 31, 2007 68.13 69.38 67.16 67.29 13,960,463 -0.45(-0.66%)
Jul 30, 2007 66.77 67.93 65.49 67.74 14,145,920 +1.66(+2.50%)
Jul 27, 2007 67.31 69.00 65.94 66.09 21,144,106 -1.15(-1.71%)
Jul 26, 2007 68.20 69.38 66.21 67.24 18,420,332 -1.61(-2.34%)
Jul 25, 2007 67.70 69.12 66.36 68.85 14,487,636 +1.50(+2.23%)
Jul 24, 2007 68.20 68.73 67.14 67.35 13,681,321 -1.08(-1.58%)
Jul 23, 2007 70.04 70.05 68.22 68.43 14,581,901 -0.26(-0.37%)
Jul 20, 2007 67.82 69.40 67.41 68.69 25,572,576 +2.29(+3.46%)
Jul 19, 2007 65.35 66.50 65.22 66.39 15,387,766 +1.60(+2.47%)
Jul 18, 2007 63.60 64.97 62.90 64.79 13,678,434 +0.94(+1.48%)
Jul 17, 2007 64.30 65.21 63.10 63.85 13,035,949 -0.48(-0.74%)
Jul 16, 2007 63.95 64.83 63.44 64.32 12,265,818 +0.64(+1.00%)
Jul 13, 2007 62.76 64.11 62.20 63.68 12,015,442 +0.80(+1.28%)
Jul 12, 2007 62.48 62.93 61.81 62.88 12,237,937 +1.07(+1.74%)
Jul 11, 2007 61.65 62.42 61.18 61.81 12,827,441 -0.19(-0.31%)
Jul 10, 2007 62.98 62.92 61.70 62.00 13,157,276 -0.76(-1.21%)
Jul 09, 2007 62.35 63.03 62.09 62.76 9,629,727 +0.01(+0.01%)
Jul 06, 2007 62.86 63.35 62.37 62.75 9,997,950 +0.25(+0.40%)
Jul 05, 2007 62.01 63.23 61.89 62.51 9,299,873 +0.06(+0.10%)
Jul 03, 2007 61.71 62.76 61.80 62.44 5,271,829 +0.82(+1.33%)
Jul 02, 2007 60.68 61.62 59.97 61.62 12,609,589 +1.28(+2.12%)
Jun 29, 2007 61.08 62.03 59.97 60.35 16,619,067 -0.43(-0.71%)
Jun 28, 2007 61.95 62.40 60.55 60.78 13,771,482 -1.01(-1.63%)
Jun 27, 2007 60.72 62.06 60.43 61.79 18,583,228 +0.48(+0.79%)
Jun 26, 2007 61.81 62.20 61.01 61.30 17,746,418 -0.62(-1.00%)
Jun 25, 2007 62.95 62.86 61.57 61.92 27,500,934 -1.45(-2.29%)
Jun 22, 2007 61.10 63.37 60.74 63.37 78,492,648 +2.44(+4.01%)
Jun 21, 2007 60.46 61.22 59.95 60.93 13,516,630 +0.71(+1.18%)
Jun 20, 2007 60.42 60.75 59.27 60.22 16,341,315 -0.72(-1.18%)
Jun 19, 2007 60.71 61.57 60.28 60.94 11,232,446 +0.23(+0.37%)
Jun 18, 2007 59.93 60.86 59.41 60.71 10,560,056 +0.60(+1.00%)
Jun 15, 2007 60.35 60.64 60.02 60.10 13,530,705 +0.26(+0.44%)
Jun 14, 2007 58.28 60.00 58.28 59.84 10,382,704 +1.61(+2.77%)
Jun 13, 2007 56.45 58.39 56.04 58.23 12,333,437 +2.29(+4.09%)
Jun 12, 2007 56.64 57.55 55.88 55.94 10,421,693 -1.02(-1.80%)
Jun 11, 2007 55.60 57.63 55.60 56.96 10,038,697 +1.01(+1.80%)
Jun 08, 2007 55.06 56.13 55.02 55.96 12,314,912 +0.70(+1.26%)
Jun 07, 2007 56.41 57.06 55.26 55.26 11,514,211 -1.42(-2.51%)
Jun 06, 2007 55.96 57.15 56.09 56.68 13,167,420 +0.41(+0.73%)
Jun 05, 2007 56.80 56.99 55.86 56.27 10,327,440 -0.61(-1.07%)
Jun 04, 2007 55.15 57.12 55.07 56.88 10,085,677 +1.33(+2.39%)
Jun 01, 2007 55.56 56.35 55.21 55.55 11,570,492 +0.23(+0.41%)
May 31, 2007 56.66 57.04 55.23 55.32 15,859,449 -1.45(-2.55%)
May 30, 2007 55.05 56.77 55.05 56.77 9,586,429 +1.44(+2.61%)
May 29, 2007 56.03 56.25 55.00 55.33 10,241,302 -0.97(-1.72%)
May 25, 2007 56.27 56.77 55.64 56.30 7,849,931 +0.28(+0.49%)
May 24, 2007 57.25 57.70 55.61 56.02 12,119,763 -1.24(-2.17%)
May 23, 2007 56.34 58.14 56.20 57.26 12,779,351 +1.06(+1.88%)
May 22, 2007 57.26 57.35 55.92 56.20 10,477,327 -0.73(-1.29%)
May 21, 2007 56.62 57.55 56.16 56.94 14,072,311 +0.53(+0.93%)
May 18, 2007 56.00 56.59 55.76 56.41 13,614,116 +0.49(+0.88%)
May 17, 2007 54.17 56.25 54.14 55.92 15,566,509 +1.57(+2.89%)
May 16, 2007 53.65 54.39 53.11 54.35 10,663,803 +0.70(+1.31%)
May 15, 2007 52.96 54.61 52.76 53.65 11,699,192 +0.55(+1.03%)
May 14, 2007 52.84 53.60 52.82 53.10 8,169,742 +0.26(+0.48%)
May 11, 2007 52.15 52.98 51.61 52.84 9,784,703 +1.04(+2.00%)
May 10, 2007 52.83 53.21 51.73 51.81 7,918,596 -1.02(-1.92%)
May 09, 2007 52.74 53.14 51.91 52.82 11,379,953 -0.20(-0.38%)
May 08, 2007 53.17 53.26 52.25 53.02 9,614,585 -0.26(-0.49%)
May 07, 2007 52.93 53.43 52.65 53.28 8,599,536 +0.28(+0.52%)
May 04, 2007 53.12 53.99 52.69 53.01 12,595,508 -0.11(-0.21%)
May 03, 2007 52.54 53.35 52.35 53.12 11,377,828 +0.58(+1.10%)
May 02, 2007 52.68 53.19 52.02 52.54 13,195,722 +0.09(+0.18%)
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.