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 (%)
Nov 30, 2006 47.43 48.34 46.94 47.77 17,881,110 +0.31(+0.66%)
Nov 29, 2006 45.97 47.58 45.76 47.46 17,643,428 +1.65(+3.59%)
Nov 28, 2006 45.27 46.19 45.27 45.81 10,317,266 +0.73(+1.61%)
Nov 27, 2006 45.70 46.06 44.92 45.08 9,041,692 -0.51(-1.12%)
Nov 24, 2006 45.57 45.98 45.41 45.59 3,216,458 +0.13(+0.28%)
Nov 22, 2006 45.50 45.84 44.69 45.47 9,721,195 -0.30(-0.66%)
Nov 21, 2006 44.23 45.88 44.23 45.77 12,365,810 +1.65(+3.73%)
Nov 20, 2006 43.88 44.41 43.36 44.12 9,471,327 -0.05(-0.11%)
Nov 17, 2006 43.28 44.66 43.06 44.17 14,366,474 +0.47(+1.07%)
Nov 16, 2006 45.70 46.12 43.68 43.70 15,372,540 -1.95(-4.28%)
Nov 15, 2006 44.84 46.04 44.62 45.66 12,629,870 +0.82(+1.82%)
Nov 14, 2006 44.50 44.88 44.03 44.84 10,224,372 +0.75(+1.71%)
Nov 13, 2006 44.16 44.50 43.78 44.09 9,572,823 -0.07(-0.16%)
Nov 10, 2006 45.15 45.15 43.86 44.16 10,760,233 -1.16(-2.57%)
Nov 09, 2006 45.77 46.21 45.10 45.32 17,004,780 -0.22(-0.47%)
Nov 08, 2006 44.54 45.55 44.29 45.54 13,698,726 +0.89(+1.98%)
Nov 07, 2006 44.85 44.99 44.12 44.65 11,101,848 -0.24(-0.53%)
Nov 06, 2006 43.95 44.93 43.82 44.89 13,483,980 +0.59(+1.34%)
Nov 03, 2006 43.39 44.52 42.72 44.30 10,891,116 +1.08(+2.50%)
Nov 02, 2006 43.51 43.62 42.71 43.21 13,522,256 -0.43(-0.99%)
Nov 01, 2006 43.95 44.28 43.00 43.65 12,915,433 -0.36(-0.81%)
Oct 31, 2006 42.98 44.05 42.78 44.00 13,204,007 +1.03(+2.39%)
Oct 30, 2006 43.25 43.72 42.90 42.98 9,988,553 -0.84(-1.91%)
Oct 27, 2006 44.30 44.87 43.53 43.81 12,610,230 -0.91(-2.03%)
Oct 26, 2006 44.71 45.08 44.46 44.72 15,779,811 +0.15(+0.34%)
Oct 25, 2006 43.49 45.12 43.11 44.57 20,698,468 +1.07(+2.47%)
Oct 24, 2006 42.44 43.58 42.25 43.49 17,448,752 +1.06(+2.50%)
Oct 23, 2006 41.85 42.94 41.51 42.43 15,141,738 +0.51(+1.21%)
Oct 20, 2006 44.16 44.16 41.88 41.92 21,809,614 -1.81(-4.15%)
Oct 19, 2006 42.04 43.74 41.81 43.74 19,080,420 +1.77(+4.22%)
Oct 18, 2006 42.41 42.98 41.58 41.97 14,889,146 -0.74(-1.73%)
Oct 17, 2006 41.48 42.71 41.16 42.71 15,478,336 +0.38(+0.89%)
Oct 16, 2006 41.16 42.41 40.77 42.33 16,735,130 +1.32(+3.21%)
Oct 13, 2006 40.79 41.58 40.70 41.01 17,509,534 +0.67(+1.66%)
Oct 12, 2006 40.38 40.70 39.92 40.34 15,173,276 +0.26(+0.64%)
Oct 11, 2006 41.33 41.37 40.00 40.08 16,949,016 -1.25(-3.02%)
Oct 10, 2006 40.58 41.95 40.58 41.33 15,830,559 +0.61(+1.51%)
Oct 09, 2006 41.92 42.34 40.65 40.72 13,070,400 -0.86(-2.06%)
Oct 06, 2006 41.68 41.86 40.74 41.58 12,620,265 -0.21(-0.50%)
Oct 05, 2006 41.75 42.35 41.00 41.78 20,554,970 +0.56(+1.35%)
Oct 04, 2006 40.95 41.30 39.66 41.23 22,909,290 +0.53(+1.30%)
Oct 03, 2006 41.88 41.88 40.35 40.70 22,241,542 -1.79(-4.22%)
Oct 02, 2006 43.27 43.43 42.42 42.49 12,924,465 -0.78(-1.81%)
Sep 29, 2006 42.25 43.27 41.99 43.27 13,160,284 +0.90(+2.12%)
Sep 28, 2006 42.48 43.34 42.08 42.37 20,919,664 +0.13(+0.31%)
Sep 27, 2006 41.33 42.36 41.06 42.24 21,338,406 +1.67(+4.13%)
Sep 26, 2006 39.80 40.89 39.73 40.56 18,631,000 +0.77(+1.95%)
Sep 25, 2006 39.83 40.40 38.85 39.79 22,737,120 -0.04(-0.11%)
Sep 22, 2006 40.31 40.45 39.46 39.83 16,005,882 -0.28(-0.70%)
Sep 21, 2006 39.41 40.53 39.41 40.11 16,715,203 +0.98(+2.51%)
Sep 20, 2006 40.11 40.85 39.11 39.13 18,161,226 -1.18(-2.92%)
Sep 19, 2006 41.23 41.44 39.73 40.31 15,452,245 -0.74(-1.80%)
Sep 18, 2006 40.16 41.07 39.74 41.04 18,558,320 +1.79(+4.55%)
Sep 15, 2006 38.47 39.50 38.18 39.26 17,951,212 +0.82(+2.14%)
Sep 14, 2006 39.56 39.94 38.31 38.44 16,858,702 -1.00(-2.55%)
Sep 13, 2006 38.85 39.94 38.67 39.44 16,544,898 +1.26(+3.31%)
Sep 12, 2006 38.46 39.12 37.83 38.18 19,790,456 -0.40(-1.03%)
Sep 11, 2006 39.97 40.02 38.37 38.58 22,624,014 -1.85(-4.57%)
Sep 08, 2006 41.71 42.21 40.35 40.42 15,851,346 -0.38(-0.94%)
Sep 07, 2006 41.04 41.25 40.33 40.81 16,215,468 -0.29(-0.70%)
Sep 06, 2006 42.98 43.24 41.02 41.09 13,103,659 -2.36(-5.44%)
Sep 05, 2006 42.69 43.79 42.69 43.46 11,924,276 +0.32(+0.74%)
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.