Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 71.54 73.18 71.15 72.19 16,623,197 -0.58(-0.79%)
Jul 30, 2008 68.33 72.76 67.85 72.76 18,509,520 +4.39(+6.42%)
Jul 29, 2008 69.53 69.72 67.88 68.37 14,988,802 -1.00(-1.44%)
Jul 28, 2008 70.34 70.91 69.28 69.37 11,301,325 -0.94(-1.33%)
Jul 25, 2008 71.02 71.73 69.43 70.31 13,932,107 -0.22(-0.31%)
Jul 24, 2008 71.76 72.73 69.28 70.53 24,288,338 -0.90(-1.26%)
Jul 23, 2008 73.83 73.96 70.39 71.43 22,780,714 -2.52(-3.41%)
Jul 22, 2008 75.43 76.73 73.27 73.95 15,974,696 -1.41(-1.88%)
Jul 21, 2008 72.11 75.37 71.90 75.37 17,323,556 +3.93(+5.50%)
Jul 18, 2008 70.95 72.97 70.20 71.44 28,089,922 +2.68(+3.90%)
Jul 17, 2008 69.46 70.97 67.18 68.76 27,114,482 +0.65(+0.96%)
Jul 16, 2008 68.88 69.62 66.17 68.11 18,686,620 -1.03(-1.49%)
Jul 15, 2008 71.89 72.64 68.77 69.14 15,752,916 -3.18(-4.40%)
Jul 14, 2008 70.12 73.18 70.12 72.32 12,026,007 +1.87(+2.65%)
Jul 11, 2008 70.18 72.15 69.52 70.45 12,861,209 -0.05(-0.07%)
Jul 10, 2008 69.23 70.63 67.27 70.50 15,153,928 +1.42(+2.06%)
Jul 09, 2008 69.66 71.66 68.91 69.08 16,933,128 +0.74(+1.08%)
Jul 08, 2008 70.12 70.18 66.92 68.34 20,048,662 -2.36(-3.34%)
Jul 07, 2008 71.73 72.46 69.81 70.70 13,692,578 -1.68(-2.33%)
Jul 04, 2008 73.89 74.52 71.05 72.38 11,880,244 +0.00(+0.00%)
Jul 03, 2008 73.89 74.52 71.05 72.38 11,880,244 -1.05(-1.43%)
Jul 02, 2008 78.41 79.54 73.34 73.44 15,964,969 -4.62(-5.92%)
Jul 01, 2008 76.12 78.26 75.10 78.05 16,770,887 +1.73(+2.26%)
Jun 30, 2008 75.50 77.19 75.50 76.33 11,332,304 +1.09(+1.44%)
Jun 27, 2008 74.84 76.26 74.48 75.24 12,142,466 +0.63(+0.85%)
Jun 26, 2008 74.84 76.16 73.00 74.61 11,720,548 -0.15(-0.20%)
Jun 25, 2008 76.28 76.45 72.56 74.76 15,156,225 -1.09(-1.44%)
Jun 24, 2008 76.58 78.23 75.54 75.85 14,425,543 -1.18(-1.53%)
Jun 23, 2008 73.89 77.08 73.68 77.03 14,807,157 +3.07(+4.15%)
Jun 20, 2008 75.23 75.60 73.66 73.96 12,094,953 -0.52(-0.70%)
Jun 19, 2008 75.42 76.61 74.38 74.48 16,085,629 -0.06(-0.09%)
Jun 18, 2008 73.39 75.02 73.18 74.54 13,536,810 +1.03(+1.40%)
Jun 17, 2008 71.12 73.80 71.06 73.51 9,677,774 +1.85(+2.58%)
Jun 16, 2008 71.36 72.34 71.06 71.67 7,906,621 +0.84(+1.18%)
Jun 13, 2008 69.98 71.52 69.81 70.83 7,976,911 +0.62(+0.88%)
Jun 12, 2008 71.06 71.35 69.78 70.21 12,750,446 -1.76(-2.45%)
Jun 11, 2008 72.98 73.27 71.12 71.97 9,497,841 -0.74(-1.02%)
Jun 10, 2008 73.02 74.53 71.82 72.71 10,978,158 -1.75(-2.36%)
Jun 09, 2008 72.94 74.88 72.33 74.47 9,933,405 +2.04(+2.82%)
Jun 06, 2008 75.08 77.14 72.36 72.43 18,440,236 -2.17(-2.90%)
Jun 05, 2008 70.60 74.60 70.60 74.59 10,941,612 +4.15(+5.89%)
Jun 04, 2008 69.99 71.74 69.97 70.44 11,802,180 +0.12(+0.17%)
Jun 03, 2008 70.81 71.92 70.19 70.32 11,360,716 -0.91(-1.28%)
Jun 02, 2008 71.43 72.43 70.37 71.23 8,458,074 -0.62(-0.86%)
May 30, 2008 71.86 72.85 71.52 71.85 11,769,493 +0.10(+0.14%)
May 29, 2008 72.72 73.12 71.45 71.75 10,473,980 -1.35(-1.85%)
May 28, 2008 71.10 73.18 70.23 73.10 9,748,834 +1.32(+1.84%)
May 27, 2008 70.69 72.39 69.68 71.78 11,178,495 +0.71(+1.00%)
May 26, 2008 73.41 73.54 70.34 71.07 0 +0.00(+0.00%)
May 23, 2008 73.41 73.54 70.34 71.07 11,519,558 -1.73(-2.38%)
May 22, 2008 74.30 74.30 72.42 72.80 12,825,848 -1.27(-1.72%)
May 21, 2008 75.20 77.11 73.82 74.08 13,170,216 -1.18(-1.57%)
May 20, 2008 76.02 76.39 74.49 75.25 11,857,215 -0.50(-0.67%)
May 19, 2008 75.08 76.71 74.08 75.76 10,855,180 +0.94(+1.25%)
May 16, 2008 74.48 75.13 73.78 74.82 13,630,725 +1.32(+1.80%)
May 15, 2008 74.15 74.39 71.06 73.50 15,429,418 +0.28(+0.38%)
May 14, 2008 74.10 74.59 73.05 73.22 11,669,575 -1.31(-1.75%)
May 13, 2008 73.61 74.60 71.82 74.53 10,227,894 +1.03(+1.40%)
May 12, 2008 74.20 74.20 72.22 73.50 10,046,695 -1.11(-1.49%)
May 09, 2008 74.79 75.28 73.39 74.61 8,576,470 -0.39(-0.52%)
May 08, 2008 72.90 75.13 72.52 75.00 10,305,540 +2.52(+3.48%)
May 07, 2008 74.03 74.25 72.47 72.48 11,241,386 -1.12(-1.52%)
May 06, 2008 71.83 74.03 71.83 73.59 9,558,891 +1.44(+1.99%)
May 05, 2008 71.23 72.94 71.15 72.16 7,832,723 +1.37(+1.94%)
May 02, 2008 70.41 71.41 69.75 70.79 10,645,594 +0.91(+1.30%)
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.