Schlumberger Ltd (NY: SLB )

41.72 +0.22 (+0.52%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.69 15.22 14.65 15.04 19,297,010 +0.42(+2.85%)
Aug 30, 2005 14.63 14.93 14.61 14.62 19,556,758 +0.14(+0.96%)
Aug 29, 2005 14.55 14.66 14.40 14.48 16,633,307 +0.17(+1.17%)
Aug 26, 2005 14.35 14.44 14.25 14.31 11,112,667 -0.04(-0.27%)
Aug 25, 2005 14.38 14.39 14.20 14.35 9,640,764 -0.07(-0.46%)
Aug 24, 2005 14.37 14.60 14.29 14.42 10,790,706 +0.09(+0.64%)
Aug 23, 2005 14.37 14.42 14.10 14.33 10,115,821 +0.05(+0.33%)
Aug 22, 2005 14.46 14.54 14.14 14.28 8,908,253 -0.11(-0.78%)
Aug 19, 2005 14.41 14.46 14.27 14.39 8,888,758 +0.16(+1.12%)
Aug 18, 2005 14.17 14.38 14.11 14.23 13,499,707 -0.02(-0.16%)
Aug 17, 2005 14.59 14.68 14.21 14.26 14,401,943 -0.32(-2.17%)
Aug 16, 2005 14.85 14.94 14.56 14.57 9,808,482 -0.28(-1.90%)
Aug 15, 2005 15.00 15.04 14.78 14.85 8,307,909 -0.15(-0.99%)
Aug 12, 2005 15.23 15.27 14.89 15.00 8,804,755 -0.21(-1.39%)
Aug 11, 2005 15.23 15.31 15.07 15.21 10,211,005 +0.04(+0.24%)
Aug 10, 2005 15.01 15.31 14.90 15.18 11,866,681 +0.21(+1.40%)
Aug 09, 2005 15.04 15.07 14.91 14.97 6,527,520 -0.07(-0.48%)
Aug 08, 2005 15.06 15.16 14.94 15.04 12,503,435 +0.08(+0.52%)
Aug 05, 2005 15.10 15.17 14.84 14.96 10,837,725 -0.10(-0.67%)
Aug 04, 2005 15.02 15.21 15.02 15.06 12,175,167 -0.07(-0.45%)
Aug 03, 2005 15.21 15.21 15.03 15.13 12,050,167 +0.01(+0.03%)
Aug 02, 2005 14.89 15.12 14.83 15.12 13,208,136 +0.35(+2.36%)
Aug 01, 2005 14.68 14.91 14.68 14.78 10,054,181 +0.17(+1.17%)
Jul 29, 2005 14.83 14.84 14.58 14.60 9,299,595 -0.17(-1.13%)
Jul 28, 2005 14.88 14.91 14.63 14.77 12,626,715 -0.05(-0.32%)
Jul 27, 2005 14.85 14.90 14.65 14.82 11,124,708 -0.03(-0.19%)
Jul 26, 2005 14.63 14.95 14.63 14.85 14,595,464 +0.04(+0.29%)
Jul 25, 2005 14.35 14.94 14.32 14.80 23,034,966 +0.45(+3.16%)
Jul 22, 2005 13.94 14.37 13.90 14.35 25,633,590 +0.75(+5.54%)
Jul 21, 2005 13.68 13.77 13.47 13.60 14,297,872 -0.09(-0.62%)
Jul 20, 2005 13.60 13.76 13.50 13.68 11,484,800 +0.05(+0.35%)
Jul 19, 2005 13.22 13.65 13.22 13.63 13,019,776 +0.41(+3.11%)
Jul 18, 2005 13.21 13.31 13.05 13.22 9,785,546 +0.00(+0.01%)
Jul 15, 2005 13.38 13.40 13.17 13.22 10,121,842 -0.09(-0.64%)
Jul 14, 2005 13.71 13.78 13.14 13.31 22,679,462 -0.40(-2.91%)
Jul 13, 2005 13.76 13.86 13.60 13.71 8,940,076 -0.06(-0.41%)
Jul 12, 2005 13.72 13.82 13.62 13.76 9,774,078 +0.06(+0.43%)
Jul 11, 2005 13.51 13.73 13.35 13.70 9,038,413 +0.19(+1.42%)
Jul 08, 2005 13.60 13.79 13.46 13.51 9,954,411 -0.12(-0.88%)
Jul 07, 2005 13.52 13.63 13.37 13.63 11,921,726 +0.08(+0.58%)
Jul 06, 2005 13.78 13.86 13.50 13.55 9,783,826 -0.19(-1.41%)
Jul 05, 2005 13.40 13.76 13.40 13.75 10,583,998 +0.39(+2.88%)
Jul 01, 2005 13.26 13.39 13.21 13.36 7,929,755 +0.12(+0.88%)
Jun 30, 2005 13.25 13.51 13.22 13.24 10,507,450 -0.14(-1.03%)
Jun 29, 2005 13.32 13.49 13.22 13.38 12,425,167 +0.03(+0.24%)
Jun 28, 2005 13.47 13.57 13.35 13.35 17,035,830 -0.28(-2.09%)
Jun 27, 2005 13.44 13.68 13.44 13.63 14,587,436 +0.30(+2.25%)
Jun 24, 2005 13.43 13.46 13.27 13.33 11,064,215 +0.03(+0.22%)
Jun 23, 2005 13.34 13.60 13.25 13.30 11,724,479 -0.03(-0.22%)
Jun 22, 2005 13.18 13.34 13.13 13.33 11,446,383 +0.19(+1.45%)
Jun 21, 2005 13.33 13.33 13.13 13.14 11,006,303 -0.19(-1.40%)
Jun 20, 2005 13.33 13.41 13.25 13.33 11,698,389 -0.00(-0.01%)
Jun 17, 2005 13.36 13.37 13.06 13.33 16,924,878 +0.14(+1.03%)
Jun 16, 2005 13.08 13.20 13.05 13.20 11,009,743 +0.17(+1.31%)
Jun 15, 2005 12.90 13.03 12.81 13.03 9,674,021 +0.16(+1.27%)
Jun 14, 2005 12.86 12.95 12.79 12.86 8,501,143 +0.02(+0.14%)
Jun 13, 2005 12.77 12.86 12.66 12.84 7,470,753 +0.07(+0.55%)
Jun 10, 2005 12.63 12.85 12.63 12.77 9,481,361 +0.02(+0.12%)
Jun 09, 2005 12.46 12.79 12.40 12.76 11,576,256 +0.37(+3.00%)
Jun 08, 2005 12.20 12.54 12.19 12.39 12,675,740 +0.10(+0.84%)
Jun 07, 2005 12.34 12.45 12.27 12.28 7,655,960 -0.07(-0.59%)
Jun 06, 2005 12.43 12.47 12.21 12.36 7,312,497 -0.05(-0.37%)
Jun 03, 2005 12.38 12.50 12.33 12.40 11,185,775 +0.21(+1.73%)
Jun 02, 2005 12.17 12.29 12.03 12.19 9,670,007 +0.10(+0.82%)
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.