Skip to main content

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 (%)
Mar 31, 2006 22.60 22.64 22.19 22.48 14,716,746 -0.29(-1.29%)
Mar 30, 2006 22.56 22.80 22.45 22.78 13,482,656 +0.25(+1.13%)
Mar 29, 2006 22.17 22.53 22.12 22.52 14,863,689 +0.39(+1.78%)
Mar 28, 2006 22.06 22.34 21.99 22.13 15,117,319 +0.29(+1.33%)
Mar 27, 2006 21.70 21.95 21.47 21.84 12,343,713 +0.14(+0.63%)
Mar 24, 2006 21.88 21.94 21.54 21.70 11,778,182 -0.15(-0.68%)
Mar 23, 2006 21.41 21.95 21.39 21.85 14,761,223 +0.52(+2.43%)
Mar 22, 2006 21.44 21.86 21.14 21.33 14,889,868 -0.11(-0.51%)
Mar 21, 2006 21.32 21.84 21.21 21.44 16,757,330 +0.02(+0.07%)
Mar 20, 2006 21.85 22.26 21.34 21.42 18,107,116 -0.47(-2.13%)
Mar 17, 2006 21.85 22.17 21.74 21.89 17,264,308 -0.10(-0.44%)
Mar 16, 2006 21.39 22.11 21.31 21.99 17,076,830 +0.58(+2.70%)
Mar 15, 2006 21.31 21.49 21.06 21.41 13,169,067 +0.02(+0.07%)
Mar 14, 2006 20.83 21.41 20.62 21.39 13,874,221 +0.60(+2.89%)
Mar 13, 2006 20.86 20.93 20.57 20.79 16,537,479 +0.04(+0.17%)
Mar 10, 2006 20.37 20.91 20.21 20.76 14,208,078 +0.38(+1.85%)
Mar 09, 2006 20.75 20.83 20.32 20.38 14,215,397 -0.23(-1.12%)
Mar 08, 2006 20.40 20.74 20.14 20.61 20,117,296 +0.21(+1.05%)
Mar 07, 2006 20.78 20.80 20.28 20.40 20,770,374 -0.50(-2.41%)
Mar 06, 2006 21.63 21.63 20.87 20.90 15,838,237 -0.80(-3.71%)
Mar 03, 2006 21.48 21.89 21.42 21.71 11,515,263 +0.14(+0.66%)
Mar 02, 2006 21.23 21.64 21.06 21.57 18,942,884 +0.60(+2.85%)
Mar 01, 2006 20.63 20.97 20.54 20.97 13,240,005 +0.54(+2.66%)
Feb 28, 2006 20.49 20.63 20.30 20.43 15,774,336 -0.07(-0.33%)
Feb 27, 2006 20.95 20.98 20.46 20.49 12,174,532 -0.53(-2.54%)
Feb 24, 2006 21.09 21.33 20.96 21.03 12,651,391 +0.26(+1.27%)
Feb 23, 2006 20.09 21.01 20.09 20.76 14,381,200 -0.02(-0.10%)
Feb 22, 2006 20.96 20.96 20.62 20.79 12,966,107 -0.26(-1.26%)
Feb 21, 2006 20.60 21.13 20.60 21.05 19,685,478 +0.72(+3.52%)
Feb 17, 2006 20.36 20.60 20.02 20.33 21,285,798 +0.08(+0.39%)
Feb 16, 2006 20.25 20.72 20.21 20.25 25,487,164 +0.25(+1.22%)
Feb 15, 2006 20.48 20.58 19.72 20.01 26,829,068 -0.39(-1.93%)
Feb 14, 2006 20.50 20.83 20.40 20.40 26,075,778 -0.54(-2.57%)
Feb 13, 2006 21.28 21.38 20.77 20.94 17,989,448 -0.25(-1.17%)
Feb 10, 2006 20.66 21.32 20.20 21.19 25,669,574 +0.56(+2.74%)
Feb 09, 2006 21.32 21.45 20.52 20.63 19,456,338 -0.55(-2.60%)
Feb 08, 2006 20.99 21.31 20.56 21.18 24,993,134 +0.31(+1.46%)
Feb 07, 2006 21.98 21.98 20.75 20.87 22,981,264 -1.28(-5.79%)
Feb 06, 2006 22.10 22.42 21.77 22.15 16,864,862 +0.41(+1.89%)
Feb 03, 2006 21.74 22.15 21.23 21.74 17,702,602 +0.05(+0.24%)
Feb 02, 2006 21.89 22.17 21.32 21.69 20,923,508 -0.19(-0.88%)
Feb 01, 2006 22.74 22.93 21.82 21.88 17,863,056 -0.75(-3.33%)
Jan 31, 2006 23.09 23.09 22.58 22.64 21,567,296 -0.57(-2.45%)
Jan 30, 2006 22.64 23.40 22.64 23.21 22,936,786 +0.58(+2.58%)
Jan 27, 2006 22.09 22.71 22.04 22.62 23,000,686 +0.54(+2.44%)
Jan 26, 2006 21.36 22.11 20.98 22.09 19,783,440 +0.65(+3.02%)
Jan 25, 2006 22.17 22.17 21.14 21.44 26,072,400 -0.51(-2.34%)
Jan 24, 2006 22.25 22.25 21.88 21.95 26,732,232 -0.43(-1.91%)
Jan 23, 2006 21.84 22.53 21.52 22.38 30,296,286 +0.67(+3.07%)
Jan 20, 2006 20.84 21.75 20.80 21.71 46,729,328 +1.31(+6.42%)
Jan 19, 2006 19.38 20.49 19.20 20.40 26,681,844 +1.02(+5.28%)
Jan 18, 2006 19.43 19.43 19.10 19.38 15,043,003 +0.11(+0.56%)
Jan 17, 2006 19.40 19.49 19.27 19.27 12,452,653 +0.22(+1.14%)
Jan 13, 2006 18.72 19.15 18.69 19.06 11,428,280 +0.33(+1.77%)
Jan 12, 2006 19.11 19.27 18.66 18.72 16,360,135 -0.33(-1.72%)
Jan 11, 2006 19.03 19.22 18.60 19.05 14,124,755 +0.02(+0.08%)
Jan 10, 2006 18.96 19.41 18.84 19.03 15,574,472 +0.21(+1.09%)
Jan 09, 2006 19.06 19.16 18.73 18.83 12,158,487 -0.26(-1.38%)
Jan 06, 2006 18.65 19.09 18.60 19.09 12,118,796 +0.58(+3.15%)
Jan 05, 2006 18.61 18.69 18.28 18.51 20,766,714 -0.10(-0.52%)
Jan 04, 2006 18.36 18.65 18.18 18.60 18,092,196 +0.25(+1.34%)
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.