Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.78 44.87 43.57 44.82 12,963,995 +1.04(+2.39%)
Oct 30, 2006 44.05 44.53 43.69 43.77 9,806,989 -0.85(-1.91%)
Oct 27, 2006 45.12 45.70 44.33 44.63 12,381,012 -0.92(-2.03%)
Oct 26, 2006 45.53 45.91 45.29 45.55 15,492,979 +0.16(+0.34%)
Oct 25, 2006 44.30 45.95 43.91 45.39 20,322,228 +1.09(+2.47%)
Oct 24, 2006 43.23 44.38 43.03 44.30 17,131,582 +1.08(+2.50%)
Oct 23, 2006 42.63 43.74 42.28 43.22 14,866,504 +0.52(+1.21%)
Oct 20, 2006 44.98 44.98 42.65 42.70 21,413,176 -1.85(-4.15%)
Oct 19, 2006 42.81 44.55 42.59 44.55 18,733,590 +1.80(+4.22%)
Oct 18, 2006 43.20 43.78 42.35 42.74 14,618,503 -0.75(-1.73%)
Oct 17, 2006 42.25 43.50 41.92 43.50 15,196,983 +0.38(+0.89%)
Oct 16, 2006 41.92 43.19 41.53 43.11 16,430,932 +1.34(+3.21%)
Oct 13, 2006 41.55 42.35 41.45 41.77 17,191,260 +0.68(+1.66%)
Oct 12, 2006 41.12 41.46 40.66 41.09 14,897,468 +0.26(+0.64%)
Oct 11, 2006 42.10 42.14 40.74 40.82 16,640,930 -1.27(-3.02%)
Oct 10, 2006 41.34 42.73 41.33 42.10 15,542,804 +0.63(+1.51%)
Oct 09, 2006 42.70 43.13 41.41 41.47 12,832,817 -0.87(-2.06%)
Oct 06, 2006 42.45 42.64 41.49 42.34 12,390,864 -0.21(-0.50%)
Oct 05, 2006 42.52 43.13 41.76 42.56 20,181,338 +0.57(+1.35%)
Oct 04, 2006 41.71 42.06 40.39 41.99 22,492,864 +0.54(+1.30%)
Oct 03, 2006 42.65 42.65 41.09 41.45 21,837,254 -1.83(-4.22%)
Oct 02, 2006 44.07 44.23 43.20 43.28 12,689,534 -0.80(-1.81%)
Sep 29, 2006 43.03 44.07 42.77 44.07 12,921,067 +0.92(+2.12%)
Sep 28, 2006 43.27 44.14 42.86 43.15 20,539,404 +0.13(+0.31%)
Sep 27, 2006 42.10 43.15 41.82 43.02 20,950,532 +1.71(+4.13%)
Sep 26, 2006 40.53 41.65 40.46 41.31 18,292,342 +0.79(+1.95%)
Sep 25, 2006 40.57 41.15 39.57 40.53 22,323,824 -0.04(-0.11%)
Sep 22, 2006 41.05 41.19 40.19 40.57 15,714,940 -0.28(-0.70%)
Sep 21, 2006 40.14 41.28 40.14 40.85 16,411,368 +1.00(+2.51%)
Sep 20, 2006 40.85 41.61 39.84 39.85 17,831,106 -1.20(-2.92%)
Sep 19, 2006 41.99 42.20 40.46 41.05 15,171,366 -0.75(-1.80%)
Sep 18, 2006 40.90 41.83 40.48 41.80 18,220,982 +1.82(+4.55%)
Sep 15, 2006 39.18 40.23 38.88 39.99 17,624,908 +0.84(+2.14%)
Sep 14, 2006 40.29 40.68 39.02 39.15 16,552,258 -1.02(-2.55%)
Sep 13, 2006 39.57 40.68 39.38 40.17 16,244,158 +1.29(+3.31%)
Sep 12, 2006 39.18 39.84 38.53 38.88 19,430,722 -0.41(-1.03%)
Sep 11, 2006 40.71 40.76 39.08 39.29 22,212,772 -1.88(-4.57%)
Sep 08, 2006 42.49 42.99 41.10 41.17 15,563,213 -0.39(-0.94%)
Sep 07, 2006 41.80 42.01 41.08 41.56 15,920,716 -0.29(-0.70%)
Sep 06, 2006 43.78 44.04 41.78 41.85 12,865,471 -2.41(-5.44%)
Sep 05, 2006 43.48 44.60 43.48 44.26 11,707,526 +0.33(+0.74%)
Sep 01, 2006 43.84 44.05 43.24 43.94 8,531,519 +0.38(+0.88%)
Aug 31, 2006 43.69 44.60 43.50 43.55 9,653,150 -0.55(-1.24%)
Aug 30, 2006 45.07 45.08 43.91 44.10 10,270,195 -0.97(-2.14%)
Aug 29, 2006 44.20 45.09 44.07 45.07 8,372,753 +0.52(+1.16%)
Aug 28, 2006 45.56 45.56 44.48 44.55 6,131,461 -1.24(-2.72%)
Aug 25, 2006 45.73 46.47 45.59 45.79 5,865,445 +0.43(+0.94%)
Aug 24, 2006 45.65 45.78 44.97 45.36 7,582,305 -0.31(-0.68%)
Aug 23, 2006 46.39 46.64 45.46 45.68 7,843,958 -1.02(-2.19%)
Aug 22, 2006 46.54 46.78 46.25 46.70 8,589,085 +0.48(+1.05%)
Aug 21, 2006 45.83 46.25 45.76 46.22 7,153,442 +0.75(+1.64%)
Aug 18, 2006 44.33 45.49 44.05 45.47 9,935,633 +1.20(+2.71%)
Aug 17, 2006 44.44 44.98 43.82 44.27 8,981,494 -0.80(-1.77%)
Aug 16, 2006 45.12 46.15 44.60 45.07 10,129,023 -0.09(-0.20%)
Aug 15, 2006 44.77 45.31 44.35 45.16 7,648,316 +0.63(+1.40%)
Aug 14, 2006 45.12 45.45 44.20 44.53 8,003,568 -0.91(-2.00%)
Aug 11, 2006 45.61 46.17 45.00 45.44 7,458,023 -0.26(-0.56%)
Aug 10, 2006 45.86 46.01 45.01 45.70 9,231,605 -0.22(-0.48%)
Aug 09, 2006 46.61 46.89 45.72 45.92 11,263,322 -0.31(-0.68%)
Aug 08, 2006 47.07 47.64 46.02 46.23 8,325,180 -0.83(-1.77%)
Aug 07, 2006 46.75 47.42 45.79 47.06 11,640,670 +0.77(+1.67%)
Aug 04, 2006 47.91 48.28 46.08 46.29 11,185,628 -1.48(-3.09%)
Aug 03, 2006 47.24 48.16 46.84 47.77 9,870,889 -0.04(-0.09%)
Aug 02, 2006 47.91 48.70 46.93 47.81 14,234,258 +0.33(+0.70%)
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.