Schlumberger Ltd (NY: SLB )

42.90 +0.49 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 44.94 45.75 44.64 45.42 11,067,013 +0.69(+1.54%)
Jun 29, 2006 42.96 44.78 42.78 44.73 14,364,323 +2.40(+5.67%)
Jun 28, 2006 41.69 42.34 41.39 42.33 12,278,220 +0.72(+1.73%)
Jun 27, 2006 41.85 42.60 41.35 41.61 13,254,468 -0.12(-0.28%)
Jun 26, 2006 41.26 41.78 40.64 41.73 9,513,474 +0.64(+1.56%)
Jun 23, 2006 40.67 41.70 40.33 41.09 16,291,159 +1.18(+2.95%)
Jun 22, 2006 38.99 40.31 38.92 39.91 20,742,908 +0.91(+2.34%)
Jun 21, 2006 38.16 39.45 38.02 38.99 20,670,228 +0.97(+2.55%)
Jun 20, 2006 39.34 39.73 37.98 38.02 14,008,373 -0.98(-2.50%)
Jun 19, 2006 40.53 40.54 38.91 39.00 13,794,630 -1.63(-4.02%)
Jun 16, 2006 40.97 41.12 40.04 40.63 15,018,453 -0.54(-1.32%)
Jun 15, 2006 39.74 41.44 39.48 41.18 19,187,648 +1.90(+4.83%)
Jun 14, 2006 38.19 39.32 38.19 39.28 17,740,048 +1.21(+3.19%)
Jun 13, 2006 38.92 40.26 37.67 38.07 23,076,728 -1.40(-3.55%)
Jun 12, 2006 41.68 41.68 39.43 39.47 14,202,619 -1.84(-4.46%)
Jun 09, 2006 42.21 42.37 40.83 41.31 16,798,206 -0.70(-1.66%)
Jun 08, 2006 41.30 42.03 40.10 42.01 28,305,032 -0.20(-0.48%)
Jun 07, 2006 44.05 44.23 42.17 42.21 16,459,315 -2.41(-5.39%)
Jun 06, 2006 44.14 45.36 43.80 44.62 13,773,127 +0.48(+1.09%)
Jun 05, 2006 46.56 46.56 44.11 44.14 14,193,014 -2.03(-4.40%)
Jun 02, 2006 45.93 46.42 45.34 46.17 10,925,235 +0.68(+1.50%)
Jun 01, 2006 45.31 45.73 44.47 45.48 11,883,850 -0.26(-0.56%)
May 31, 2006 44.72 45.74 44.33 45.74 13,988,446 +1.01(+2.26%)
May 30, 2006 46.11 46.14 44.73 44.73 11,805,148 -0.80(-1.76%)
May 26, 2006 45.17 45.70 44.94 45.53 9,097,601 +0.01(+0.02%)
May 25, 2006 44.82 45.73 44.27 45.52 13,684,247 +1.43(+3.24%)
May 24, 2006 44.02 45.20 43.14 44.09 18,701,818 -0.46(-1.03%)
May 23, 2006 44.96 46.21 44.53 44.55 16,873,324 +0.27(+0.61%)
May 22, 2006 44.03 44.79 42.90 44.28 18,983,080 -0.78(-1.73%)
May 19, 2006 44.92 45.59 43.62 45.06 20,466,232 +0.14(+0.31%)
May 18, 2006 46.06 46.39 44.92 44.92 15,320,072 -1.07(-2.32%)
May 17, 2006 46.21 46.99 45.36 45.99 14,333,215 -0.73(-1.57%)
May 16, 2006 47.33 47.36 45.93 46.72 12,663,989 -0.01(-0.03%)
May 15, 2006 46.76 47.92 46.07 46.74 15,012,288 -1.29(-2.69%)
May 12, 2006 49.51 49.75 47.92 48.03 12,918,444 -1.86(-3.72%)
May 11, 2006 51.62 52.14 49.70 49.88 11,812,746 -1.08(-2.12%)
May 10, 2006 49.98 50.96 49.76 50.96 10,556,525 +0.89(+1.78%)
May 09, 2006 49.60 50.45 49.39 50.07 7,769,702 +0.56(+1.13%)
May 08, 2006 49.46 49.69 48.65 49.51 8,739,070 -0.33(-0.67%)
May 05, 2006 50.36 50.52 49.41 49.85 10,841,372 -0.07(-0.14%)
May 04, 2006 49.88 50.64 48.31 49.92 14,838,112 -0.76(-1.50%)
May 03, 2006 51.06 51.06 49.99 50.68 13,495,161 -0.50(-0.98%)
May 02, 2006 50.25 51.24 49.66 51.18 11,589,972 +1.55(+3.12%)
May 01, 2006 48.59 49.97 48.38 49.63 12,030,359 +1.40(+2.91%)
Apr 28, 2006 47.77 48.83 47.73 48.23 10,355,255 +0.97(+2.05%)
Apr 27, 2006 47.26 48.60 46.09 47.26 14,854,598 -0.57(-1.20%)
Apr 26, 2006 48.13 49.28 47.66 47.83 16,398,819 -0.13(-0.26%)
Apr 25, 2006 48.30 48.82 46.83 47.96 14,945,485 +0.06(+0.12%)
Apr 24, 2006 47.89 48.02 47.23 47.90 11,912,951 +0.11(+0.23%)
Apr 21, 2006 48.41 48.41 47.06 47.79 16,210,163 +0.31(+0.65%)
Apr 20, 2006 47.64 47.96 46.24 47.48 24,080,358 +0.22(+0.47%)
Apr 19, 2006 44.98 47.26 44.86 47.26 17,052,088 +2.28(+5.07%)
Apr 18, 2006 43.67 45.10 44.02 44.98 15,280,219 +1.31(+3.00%)
Apr 17, 2006 43.86 44.11 43.49 43.67 9,616,546 +0.38(+0.89%)
Apr 13, 2006 43.05 43.38 42.13 43.28 11,795,687 +0.24(+0.55%)
Apr 12, 2006 43.91 43.95 42.94 43.05 11,784,505 -0.69(-1.58%)
Apr 11, 2006 45.41 45.42 43.56 43.74 14,810,301 -1.37(-3.03%)
Apr 10, 2006 45.82 46.04 44.71 45.10 12,493,683 +22.60(+100.42%)
Apr 07, 2006 23.11 23.19 22.42 22.51 17,998,804 -0.62(-2.68%)
Apr 06, 2006 23.23 23.35 22.82 23.12 17,776,892 -0.07(-0.30%)
Apr 05, 2006 22.85 23.19 22.55 23.19 16,215,181 +0.42(+1.84%)
Apr 04, 2006 22.44 22.79 22.09 22.78 15,910,121 +0.58(+2.59%)
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.