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 (%)
Jul 31, 2007 66.90 68.13 65.94 66.08 14,217,629 -0.44(-0.66%)
Jul 30, 2007 65.56 66.70 64.30 66.52 14,406,502 +1.63(+2.50%)
Jul 27, 2007 66.09 67.75 64.75 64.89 21,533,600 -1.13(-1.71%)
Jul 26, 2007 66.96 68.13 65.01 66.02 18,759,652 -1.58(-2.34%)
Jul 25, 2007 66.47 67.87 65.16 67.60 14,754,512 +1.47(+2.23%)
Jul 24, 2007 66.97 67.49 65.92 66.13 13,933,344 -1.06(-1.58%)
Jul 23, 2007 68.78 68.78 66.99 67.19 14,850,514 -0.25(-0.37%)
Jul 20, 2007 66.59 68.14 66.20 67.44 26,043,646 +2.25(+3.46%)
Jul 19, 2007 64.17 65.30 64.04 65.19 15,671,223 +1.57(+2.47%)
Jul 18, 2007 62.45 63.80 61.76 63.62 13,930,404 +0.93(+1.48%)
Jul 17, 2007 63.13 64.03 61.96 62.69 13,276,084 -0.47(-0.74%)
Jul 16, 2007 62.79 63.66 62.30 63.16 12,491,766 +0.63(+1.00%)
Jul 13, 2007 61.63 62.95 61.07 62.53 12,236,778 +0.79(+1.28%)
Jul 12, 2007 61.35 61.79 60.69 61.74 12,463,372 +1.05(+1.74%)
Jul 11, 2007 60.53 61.29 60.07 60.69 13,063,734 -0.19(-0.31%)
Jul 10, 2007 61.84 61.79 60.59 60.88 13,399,646 -0.75(-1.21%)
Jul 09, 2007 61.22 61.89 60.97 61.63 9,807,116 +0.01(+0.01%)
Jul 06, 2007 61.72 62.20 61.24 61.62 10,182,121 +0.24(+0.40%)
Jul 05, 2007 60.89 62.09 60.77 61.37 9,471,186 +0.06(+0.10%)
Jul 03, 2007 60.59 61.63 60.68 61.31 5,368,941 +0.80(+1.33%)
Jul 02, 2007 59.58 60.51 58.88 60.51 12,841,869 +1.26(+2.12%)
Jun 29, 2007 59.97 60.91 58.88 59.25 16,925,206 -0.43(-0.71%)
Jun 28, 2007 60.83 61.27 59.46 59.68 14,025,166 -0.99(-1.63%)
Jun 27, 2007 59.62 60.94 59.34 60.67 18,925,548 +0.47(+0.79%)
Jun 26, 2007 60.69 61.07 59.90 60.20 18,073,324 -0.61(-1.00%)
Jun 25, 2007 61.81 61.72 60.45 60.80 28,007,528 -1.42(-2.29%)
Jun 22, 2007 59.99 62.23 59.64 62.23 79,938,560 +2.40(+4.01%)
Jun 21, 2007 59.37 60.11 58.87 59.83 13,765,619 +0.70(+1.18%)
Jun 20, 2007 59.33 59.65 58.19 59.13 16,642,338 -0.70(-1.18%)
Jun 19, 2007 59.61 60.46 59.19 59.83 11,439,359 +0.22(+0.37%)
Jun 18, 2007 58.85 59.76 58.34 59.61 10,754,582 +0.59(+1.00%)
Jun 15, 2007 59.25 59.54 58.93 59.02 13,779,954 +0.26(+0.44%)
Jun 14, 2007 57.22 58.92 57.22 58.76 10,573,963 +1.58(+2.77%)
Jun 13, 2007 55.43 57.34 55.03 57.18 12,560,631 +2.25(+4.09%)
Jun 12, 2007 55.61 56.51 54.87 54.93 10,613,671 -1.00(-1.80%)
Jun 11, 2007 54.59 56.59 54.59 55.93 10,223,619 +0.99(+1.80%)
Jun 08, 2007 54.06 55.11 54.03 54.94 12,541,765 +0.68(+1.26%)
Jun 07, 2007 55.39 56.02 54.26 54.26 11,726,314 -1.40(-2.51%)
Jun 06, 2007 54.95 56.12 55.08 55.65 13,409,977 +0.40(+0.73%)
Jun 05, 2007 55.77 55.96 54.85 55.25 10,517,682 -0.60(-1.07%)
Jun 04, 2007 54.15 56.09 54.07 55.85 10,271,465 +1.30(+2.39%)
Jun 01, 2007 54.55 55.33 54.21 54.55 11,783,632 +0.22(+0.41%)
May 31, 2007 55.63 56.01 54.23 54.32 16,151,596 -1.42(-2.55%)
May 30, 2007 54.06 55.75 54.06 55.75 9,763,020 +1.42(+2.61%)
May 29, 2007 55.01 55.23 54.01 54.33 10,429,957 -0.95(-1.72%)
May 25, 2007 55.25 55.74 54.64 55.28 7,994,535 +0.27(+0.49%)
May 24, 2007 56.21 56.65 54.61 55.01 12,343,021 -1.22(-2.17%)
May 23, 2007 55.32 57.08 55.19 56.23 13,014,759 +1.04(+1.88%)
May 22, 2007 56.23 56.32 54.91 55.19 10,670,329 -0.72(-1.29%)
May 21, 2007 55.59 56.51 55.15 55.91 14,331,536 +0.52(+0.93%)
May 18, 2007 54.99 55.56 54.75 55.39 13,864,901 +0.48(+0.88%)
May 17, 2007 53.19 55.24 53.16 54.91 15,853,259 +1.54(+2.89%)
May 16, 2007 52.68 53.41 52.15 53.37 10,860,240 +0.69(+1.31%)
May 15, 2007 52.01 53.62 51.80 52.68 11,914,702 +0.54(+1.03%)
May 14, 2007 51.89 52.63 51.87 52.14 8,320,237 +0.25(+0.48%)
May 11, 2007 51.20 52.02 50.67 51.89 9,964,947 +1.02(+2.00%)
May 10, 2007 51.87 52.24 50.79 50.87 8,064,464 -1.00(-1.92%)
May 09, 2007 51.79 52.18 50.97 51.87 11,589,582 -0.20(-0.38%)
May 08, 2007 52.21 52.30 51.31 52.06 9,791,694 -0.26(-0.49%)
May 07, 2007 51.97 52.46 51.70 52.32 8,757,948 +0.27(+0.52%)
May 04, 2007 52.16 53.02 51.74 52.05 12,827,529 -0.11(-0.21%)
May 03, 2007 51.59 52.38 51.41 52.16 11,587,419 +0.57(+1.10%)
May 02, 2007 51.73 52.23 51.08 51.59 13,438,800 +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.