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 (%)
Sep 30, 2008 53.53 56.84 53.42 55.48 23,192,492 +3.08(+5.88%)
Sep 29, 2008 59.23 59.67 52.24 52.40 30,038,574 -8.72(-14.27%)
Sep 26, 2008 60.82 61.48 59.40 61.12 0 -1.41(-2.26%)
Sep 25, 2008 61.43 63.33 61.27 62.54 12,807,416 +1.27(+2.08%)
Sep 24, 2008 62.47 62.47 60.33 61.27 13,408,667 +0.01(+0.01%)
Sep 23, 2008 63.50 64.09 60.99 61.26 17,158,404 -2.64(-4.14%)
Sep 22, 2008 64.44 66.57 63.89 63.90 13,413,425 -0.55(-0.85%)
Sep 19, 2008 60.75 64.45 58.93 64.45 0 +5.73(+9.77%)
Sep 18, 2008 60.14 60.44 56.28 58.71 24,603,906 +0.44(+0.76%)
Sep 17, 2008 61.59 62.67 57.92 58.27 19,964,446 -3.43(-5.56%)
Sep 16, 2008 56.84 61.71 55.54 61.71 21,535,456 +2.77(+4.70%)
Sep 15, 2008 60.29 62.56 58.93 58.93 17,652,110 -4.07(-6.46%)
Sep 12, 2008 61.84 63.59 61.83 63.01 0 +1.17(+1.90%)
Sep 11, 2008 59.84 62.20 59.25 61.83 18,341,712 +1.72(+2.86%)
Sep 10, 2008 58.26 60.88 58.07 60.11 22,252,754 +2.64(+4.59%)
Sep 09, 2008 60.55 60.78 57.32 57.48 23,236,720 -3.63(-5.94%)
Sep 08, 2008 62.71 63.23 60.32 61.11 18,784,802 +0.16(+0.26%)
Sep 05, 2008 61.71 62.13 59.60 60.95 0 -0.67(-1.10%)
Sep 04, 2008 62.95 63.93 60.92 61.63 15,609,087 -1.36(-2.15%)
Sep 03, 2008 63.91 65.00 61.26 62.98 17,563,846 -1.29(-2.00%)
Sep 02, 2008 65.42 65.42 64.00 64.27 16,767,615 -2.67(-3.99%)
Aug 29, 2008 69.19 69.30 66.94 66.94 0 -1.75(-2.54%)
Aug 28, 2008 70.37 70.51 68.29 68.69 9,672,071 -1.31(-1.87%)
Aug 27, 2008 70.26 70.57 69.01 70.00 12,343,608 +0.37(+0.53%)
Aug 26, 2008 69.07 70.20 68.81 69.63 7,494,020 +1.29(+1.89%)
Aug 25, 2008 68.91 69.83 68.01 68.33 7,019,032 -0.77(-1.11%)
Aug 22, 2008 69.70 70.37 68.71 69.10 0 -1.21(-1.72%)
Aug 21, 2008 68.82 71.05 68.81 70.31 15,651,692 +2.37(+3.49%)
Aug 20, 2008 66.71 68.28 66.02 67.94 12,514,276 +1.95(+2.95%)
Aug 19, 2008 63.23 66.56 63.13 65.99 12,064,324 +2.49(+3.93%)
Aug 18, 2008 65.40 66.07 63.43 63.50 12,485,542 -1.49(-2.30%)
Aug 15, 2008 66.28 66.34 64.01 64.99 0 -1.83(-2.74%)
Aug 14, 2008 67.38 67.85 65.52 66.82 11,160,534 -1.32(-1.94%)
Aug 13, 2008 65.98 68.47 65.85 68.14 14,046,136 +2.32(+3.52%)
Aug 12, 2008 66.43 67.49 65.38 65.83 14,182,690 -0.03(-0.04%)
Aug 11, 2008 66.55 66.55 63.98 65.85 13,725,989 +0.29(+0.44%)
Aug 08, 2008 67.57 67.79 64.67 65.56 16,065,537 -2.48(-3.64%)
Aug 07, 2008 69.63 70.40 67.92 68.04 10,771,791 -1.19(-1.72%)
Aug 06, 2008 68.33 69.56 67.32 69.24 12,013,203 +1.09(+1.61%)
Aug 05, 2008 67.08 68.56 66.63 68.14 14,647,858 +1.07(+1.59%)
Aug 04, 2008 71.00 71.05 66.66 67.08 16,365,234 -4.11(-5.78%)
Aug 01, 2008 71.69 73.23 70.36 71.19 12,185,459 -0.99(-1.38%)
Jul 31, 2008 71.54 73.18 71.15 72.19 16,623,197 -0.58(-0.79%)
Jul 30, 2008 68.33 72.76 67.85 72.76 18,509,520 +4.39(+6.42%)
Jul 29, 2008 69.53 69.72 67.88 68.37 14,988,802 -1.00(-1.44%)
Jul 28, 2008 70.34 70.91 69.28 69.37 11,301,325 -0.94(-1.33%)
Jul 25, 2008 71.02 71.73 69.43 70.31 13,932,107 -0.22(-0.31%)
Jul 24, 2008 71.76 72.73 69.28 70.53 24,288,338 -0.90(-1.26%)
Jul 23, 2008 73.83 73.96 70.39 71.43 22,780,714 -2.52(-3.41%)
Jul 22, 2008 75.43 76.73 73.27 73.95 15,974,696 -1.41(-1.88%)
Jul 21, 2008 72.11 75.37 71.90 75.37 17,323,556 +3.93(+5.50%)
Jul 18, 2008 70.95 72.97 70.20 71.44 28,089,922 +2.68(+3.90%)
Jul 17, 2008 69.46 70.97 67.18 68.76 27,114,482 +0.65(+0.96%)
Jul 16, 2008 68.88 69.62 66.17 68.11 18,686,620 -1.03(-1.49%)
Jul 15, 2008 71.89 72.64 68.77 69.14 15,752,916 -3.18(-4.40%)
Jul 14, 2008 70.12 73.18 70.12 72.32 12,026,007 +1.87(+2.65%)
Jul 11, 2008 70.18 72.15 69.52 70.45 12,861,209 -0.05(-0.07%)
Jul 10, 2008 69.23 70.63 67.27 70.50 15,153,928 +1.42(+2.06%)
Jul 09, 2008 69.66 71.66 68.91 69.08 16,933,128 +0.74(+1.08%)
Jul 08, 2008 70.12 70.18 66.92 68.34 20,048,662 -2.36(-3.34%)
Jul 07, 2008 71.73 72.46 69.81 70.70 13,692,578 -1.68(-2.33%)
Jul 04, 2008 73.89 74.52 71.05 72.38 11,880,244 +0.00(+0.00%)
Jul 03, 2008 73.89 74.52 71.05 72.38 11,880,244 -1.05(-1.43%)
Jul 02, 2008 78.41 79.54 73.34 73.44 15,964,969 -4.62(-5.92%)
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.