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 (%)
Mar 31, 2005 12.24 12.42 12.22 12.29 14,322,894 +0.20(+1.63%)
Mar 30, 2005 11.96 12.11 11.76 12.09 17,430,546 +0.15(+1.24%)
Mar 29, 2005 12.35 12.47 11.95 11.95 14,217,098 -0.40(-3.25%)
Mar 28, 2005 12.21 12.42 12.21 12.35 10,023,675 +0.13(+1.10%)
Mar 24, 2005 12.23 12.36 12.17 12.21 8,395,734 +0.04(+0.33%)
Mar 23, 2005 12.36 12.41 12.11 12.17 18,054,426 -0.30(-2.40%)
Mar 22, 2005 12.51 12.79 12.47 12.47 15,285,667 +0.06(+0.49%)
Mar 21, 2005 12.52 12.62 12.25 12.41 10,175,918 -0.11(-0.86%)
Mar 18, 2005 12.48 12.64 12.44 12.52 16,237,258 +0.04(+0.29%)
Mar 17, 2005 12.70 12.72 12.41 12.48 13,307,653 -0.13(-1.00%)
Mar 16, 2005 12.43 12.71 12.39 12.61 12,232,777 +0.13(+1.05%)
Mar 15, 2005 12.72 12.89 12.48 12.48 10,795,785 -0.25(-1.93%)
Mar 14, 2005 12.69 12.76 12.43 12.72 13,584,328 +0.04(+0.29%)
Mar 11, 2005 12.68 12.87 12.59 12.69 13,411,155 -0.07(-0.53%)
Mar 10, 2005 12.82 12.83 12.55 12.76 20,059,964 -0.10(-0.81%)
Mar 09, 2005 13.29 13.34 12.85 12.86 12,909,126 -0.39(-2.97%)
Mar 08, 2005 13.34 13.50 13.18 13.25 11,992,513 -0.14(-1.03%)
Mar 07, 2005 13.50 13.50 13.20 13.39 12,431,180 -0.21(-1.55%)
Mar 04, 2005 13.49 13.66 13.40 13.60 16,352,228 +0.10(+0.75%)
Mar 03, 2005 13.26 13.53 13.25 13.50 18,180,006 +0.28(+2.12%)
Mar 02, 2005 12.99 13.25 12.91 13.22 19,919,190 +0.23(+1.79%)
Mar 01, 2005 13.11 13.18 12.92 12.99 14,876,531 -0.17(-1.29%)
Feb 28, 2005 12.46 13.27 12.46 13.16 20,765,844 -0.02(-0.17%)
Feb 25, 2005 13.02 13.23 12.96 13.18 10,469,509 +0.12(+0.91%)
Feb 24, 2005 12.99 13.07 12.75 13.06 12,258,007 +0.14(+1.09%)
Feb 23, 2005 12.66 12.92 12.66 12.92 8,477,733 +0.24(+1.93%)
Feb 22, 2005 12.90 12.92 12.67 12.68 11,271,437 -0.15(-1.14%)
Feb 18, 2005 12.63 12.92 12.59 12.82 13,822,871 +0.20(+1.59%)
Feb 17, 2005 12.94 12.98 12.62 12.62 12,175,148 -0.26(-2.04%)
Feb 16, 2005 12.67 12.95 12.64 12.89 11,722,719 +0.22(+1.75%)
Feb 15, 2005 12.67 12.82 12.54 12.66 10,389,230 -0.04(-0.34%)
Feb 14, 2005 12.79 12.84 12.63 12.71 8,510,705 -0.10(-0.78%)
Feb 11, 2005 12.77 12.93 12.74 12.81 13,338,044 +0.07(+0.58%)
Feb 10, 2005 12.35 12.82 12.32 12.73 15,440,203 +0.47(+3.82%)
Feb 09, 2005 12.29 12.49 12.19 12.27 14,361,026 -0.02(-0.20%)
Feb 08, 2005 12.14 12.35 12.06 12.29 9,244,683 +0.13(+1.08%)
Feb 07, 2005 12.31 12.35 12.02 12.16 11,882,990 -0.15(-1.25%)
Feb 04, 2005 12.35 12.47 12.22 12.31 10,336,475 +0.04(+0.31%)
Feb 03, 2005 12.20 12.31 12.05 12.27 13,945,296 +0.05(+0.37%)
Feb 02, 2005 11.92 12.25 11.92 12.23 19,963,344 +0.31(+2.62%)
Feb 01, 2005 11.87 12.00 11.78 11.92 10,805,533 +0.05(+0.43%)
Jan 31, 2005 11.58 11.94 11.53 11.87 15,348,456 +0.17(+1.48%)
Jan 28, 2005 11.73 11.75 11.54 11.69 12,063,904 -0.08(-0.70%)
Jan 27, 2005 11.69 11.83 11.64 11.78 13,079,432 +0.10(+0.88%)
Jan 26, 2005 11.60 11.72 11.54 11.67 16,609,694 +0.08(+0.68%)
Jan 25, 2005 11.58 11.77 11.48 11.59 21,165,232 +0.12(+1.03%)
Jan 24, 2005 11.37 11.59 11.37 11.47 22,841,054 +0.20(+1.78%)
Jan 21, 2005 11.35 11.50 11.27 11.27 18,838,866 +0.02(+0.20%)
Jan 20, 2005 11.18 11.38 11.12 11.25 12,507,158 -0.06(-0.51%)
Jan 19, 2005 11.25 11.39 11.24 11.31 10,174,771 +0.06(+0.54%)
Jan 18, 2005 11.38 11.44 11.21 11.25 11,993,087 +0.02(+0.19%)
Jan 14, 2005 11.20 11.27 11.12 11.23 9,270,200 +0.03(+0.28%)
Jan 13, 2005 11.22 11.34 11.15 11.20 11,829,662 +0.03(+0.27%)
Jan 12, 2005 11.07 11.18 11.02 11.17 24,399,036 +0.10(+0.88%)
Jan 11, 2005 11.08 11.19 11.06 11.07 9,553,757 -0.08(-0.70%)
Jan 10, 2005 11.15 11.27 11.09 11.15 11,737,628 +0.07(+0.61%)
Jan 07, 2005 11.31 11.31 11.01 11.08 12,715,310 -0.29(-2.58%)
Jan 06, 2005 11.14 11.43 11.13 11.37 12,986,824 +0.22(+1.95%)
Jan 05, 2005 11.12 11.25 11.08 11.15 11,815,326 +0.03(+0.31%)
Jan 04, 2005 11.27 11.34 11.11 11.12 12,349,181 -0.09(-0.76%)
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.