Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.12 20.26 19.93 20.06 16,065,647 -0.07(-0.33%)
Feb 27, 2006 20.57 20.60 20.09 20.12 12,399,364 -0.52(-2.54%)
Feb 24, 2006 20.71 20.94 20.58 20.65 12,885,029 +0.26(+1.27%)
Feb 23, 2006 19.72 20.63 19.72 20.39 14,646,783 -0.02(-0.10%)
Feb 22, 2006 20.58 20.58 20.25 20.41 13,205,556 -0.26(-1.26%)
Feb 21, 2006 20.23 20.75 20.23 20.67 20,049,016 +0.70(+3.52%)
Feb 17, 2006 19.99 20.23 19.66 19.97 21,678,890 +0.08(+0.39%)
Feb 16, 2006 19.88 20.35 19.84 19.89 25,957,844 +0.24(+1.22%)
Feb 15, 2006 20.11 20.21 19.37 19.65 27,324,530 -0.39(-1.93%)
Feb 14, 2006 20.13 20.46 20.03 20.03 26,557,328 -0.53(-2.57%)
Feb 13, 2006 20.89 20.99 20.39 20.56 18,321,666 -0.24(-1.17%)
Feb 10, 2006 20.28 20.93 19.84 20.81 26,143,624 +0.55(+2.74%)
Feb 09, 2006 20.93 21.07 20.15 20.25 19,815,646 -0.54(-2.60%)
Feb 08, 2006 20.61 20.93 20.19 20.79 25,454,690 +0.30(+1.46%)
Feb 07, 2006 21.58 21.58 20.38 20.49 23,405,666 -1.26(-5.79%)
Feb 06, 2006 21.70 22.01 21.38 21.75 17,176,312 +0.40(+1.89%)
Feb 03, 2006 21.34 21.75 20.84 21.35 18,029,522 +0.05(+0.24%)
Feb 02, 2006 21.49 21.77 20.93 21.30 21,309,910 -0.19(-0.88%)
Feb 01, 2006 22.32 22.51 21.43 21.49 18,192,940 -0.74(-3.33%)
Jan 31, 2006 22.67 22.67 22.17 22.23 21,965,586 -0.56(-2.45%)
Jan 30, 2006 22.23 22.98 22.23 22.79 23,360,368 +0.57(+2.58%)
Jan 27, 2006 21.69 22.29 21.64 22.21 23,425,448 +0.53(+2.44%)
Jan 26, 2006 20.97 21.71 20.60 21.68 20,148,788 +0.63(+3.02%)
Jan 25, 2006 21.76 21.76 20.76 21.05 26,553,888 -0.50(-2.34%)
Jan 24, 2006 21.85 21.85 21.49 21.55 27,225,906 -0.42(-1.91%)
Jan 23, 2006 21.45 22.13 21.13 21.97 30,855,778 +0.65(+3.07%)
Jan 20, 2006 20.47 21.36 20.42 21.32 47,592,296 +1.29(+6.42%)
Jan 19, 2006 19.03 20.12 18.85 20.03 27,174,586 +1.00(+5.28%)
Jan 18, 2006 19.08 19.08 18.75 19.03 15,320,808 +0.11(+0.56%)
Jan 17, 2006 19.04 19.14 18.92 18.92 12,682,621 +0.21(+1.14%)
Jan 13, 2006 18.39 18.80 18.36 18.71 11,639,330 +0.33(+1.77%)
Jan 12, 2006 18.77 18.92 18.32 18.38 16,662,263 -0.32(-1.72%)
Jan 11, 2006 18.69 18.87 18.26 18.70 14,385,602 +0.02(+0.08%)
Jan 10, 2006 18.62 19.06 18.50 18.69 15,862,092 +0.20(+1.09%)
Jan 09, 2006 18.71 18.81 18.39 18.49 12,383,022 -0.26(-1.38%)
Jan 06, 2006 18.31 18.75 18.26 18.74 12,342,598 +0.57(+3.15%)
Jan 05, 2006 18.27 18.35 17.95 18.17 21,150,220 -0.09(-0.52%)
Jan 04, 2006 18.03 18.31 17.85 18.27 18,426,310 +0.24(+1.34%)
Jan 03, 2006 17.24 18.03 17.16 18.03 18,382,732 +1.08(+6.39%)
Dec 30, 2005 16.84 17.17 16.71 16.94 7,446,384 +0.04(+0.26%)
Dec 29, 2005 17.11 17.25 16.88 16.90 8,738,815 -0.25(-1.44%)
Dec 28, 2005 16.98 17.30 16.93 17.15 9,071,957 +0.21(+1.26%)
Dec 27, 2005 17.27 17.31 16.71 16.93 11,889,330 -0.53(-3.05%)
Dec 23, 2005 17.20 17.50 17.05 17.47 6,818,517 +0.11(+0.62%)
Dec 22, 2005 17.53 17.54 17.25 17.36 8,022,932 -0.07(-0.42%)
Dec 21, 2005 17.34 17.50 17.31 17.43 8,496,843 +0.14(+0.80%)
Dec 20, 2005 17.08 17.43 17.08 17.29 8,924,021 +0.21(+1.24%)
Dec 19, 2005 17.43 17.48 17.04 17.08 14,310,774 -0.34(-1.97%)
Dec 16, 2005 17.64 17.74 17.41 17.43 13,880,441 -0.21(-1.21%)
Dec 15, 2005 17.94 17.92 17.48 17.64 13,279,237 -0.30(-1.69%)
Dec 14, 2005 17.46 17.96 17.42 17.94 16,212,436 +0.48(+2.78%)
Dec 13, 2005 17.57 17.94 17.44 17.46 14,519,776 -0.07(-0.41%)
Dec 12, 2005 17.48 17.57 17.28 17.53 8,912,553 +0.12(+0.68%)
Dec 09, 2005 17.40 17.49 17.18 17.41 12,523,504 -0.14(-0.81%)
Dec 08, 2005 17.13 17.59 17.09 17.55 15,642,768 +0.56(+3.29%)
Dec 07, 2005 17.19 17.25 16.82 16.99 15,922,298 -0.14(-0.80%)
Dec 06, 2005 17.05 17.36 16.98 17.13 11,818,802 -0.00(-0.01%)
Dec 05, 2005 17.33 17.39 17.01 17.13 11,671,153 -0.13(-0.76%)
Dec 02, 2005 17.15 17.36 17.01 17.26 13,254,295 +0.18(+1.06%)
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.