Skip to main content

Schlumberger Ltd (NY: SLB )

50.83 -0.59 (-1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 71.01 71.75 70.40 70.88 8,507,852 +1.10(+1.58%)
Aug 30, 2007 70.31 70.36 69.24 69.78 8,814,996 -0.53(-0.75%)
Aug 29, 2007 67.85 70.81 67.34 70.31 11,318,162 +3.24(+4.83%)
Aug 28, 2007 68.38 68.89 66.77 67.07 9,333,437 -1.34(-1.96%)
Aug 27, 2007 68.99 69.04 67.60 68.41 5,956,762 -0.80(-1.16%)
Aug 24, 2007 68.29 69.77 68.13 69.21 9,110,976 +1.33(+1.96%)
Aug 23, 2007 66.87 68.30 66.81 67.88 8,774,561 +1.01(+1.52%)
Aug 22, 2007 66.35 67.10 65.80 66.87 9,142,970 +1.31(+2.01%)
Aug 21, 2007 65.59 66.83 65.20 65.56 8,994,708 -1.06(-1.60%)
Aug 20, 2007 64.95 66.81 64.20 66.62 10,680,892 +1.57(+2.42%)
Aug 17, 2007 64.64 67.03 63.91 65.05 17,800,800 +2.00(+3.17%)
Aug 16, 2007 62.83 63.87 59.69 63.05 23,441,646 -1.03(-1.60%)
Aug 15, 2007 65.67 66.44 63.66 64.08 13,844,328 -1.42(-2.16%)
Aug 14, 2007 67.15 67.39 65.36 65.50 9,928,341 -1.11(-1.67%)
Aug 13, 2007 68.13 68.47 65.69 66.61 9,555,081 -1.04(-1.54%)
Aug 10, 2007 66.10 68.40 65.00 67.65 14,307,850 -0.07(-0.11%)
Aug 09, 2007 67.43 69.52 66.74 67.72 16,272,343 -1.12(-1.62%)
Aug 08, 2007 65.67 69.04 64.80 68.84 21,665,882 +3.64(+5.59%)
Aug 07, 2007 64.09 65.77 63.40 65.20 20,137,440 +1.11(+1.73%)
Aug 06, 2007 64.45 65.35 62.63 64.09 20,149,430 -1.19(-1.82%)
Aug 03, 2007 65.22 67.57 64.93 65.28 17,165,888 -2.30(-3.40%)
Aug 02, 2007 69.57 70.15 67.15 67.57 19,122,570 -1.92(-2.77%)
Aug 01, 2007 69.29 73.01 67.44 69.50 17,225,608 -0.07(-0.11%)
Jul 31, 2007 70.44 71.73 69.43 69.57 13,503,187 -0.46(-0.66%)
Jul 30, 2007 69.03 70.23 67.71 70.04 13,682,569 +1.71(+2.50%)
Jul 27, 2007 69.59 71.34 68.18 68.32 20,451,528 -1.19(-1.71%)
Jul 26, 2007 70.51 71.73 68.45 69.51 17,816,972 -1.67(-2.34%)
Jul 25, 2007 69.99 71.46 68.61 71.18 14,013,092 +1.55(+2.23%)
Jul 24, 2007 70.51 71.06 69.41 69.63 13,233,188 -1.12(-1.58%)
Jul 23, 2007 72.42 72.42 70.53 70.75 14,104,270 -0.26(-0.37%)
Jul 20, 2007 70.12 71.75 69.70 71.01 24,734,944 +2.37(+3.46%)
Jul 19, 2007 67.56 68.75 67.43 68.64 14,883,738 +1.65(+2.47%)
Jul 18, 2007 65.75 67.17 65.03 66.99 13,230,396 +0.98(+1.48%)
Jul 17, 2007 66.47 67.42 65.24 66.01 12,608,955 -0.49(-0.74%)
Jul 16, 2007 66.11 67.02 65.59 66.50 11,864,050 +0.66(+1.00%)
Jul 13, 2007 64.89 66.28 64.31 65.84 11,621,875 +0.83(+1.28%)
Jul 12, 2007 64.60 65.06 63.90 65.01 11,837,083 +1.11(+1.74%)
Jul 11, 2007 63.73 64.53 63.25 63.90 12,407,276 -0.20(-0.31%)
Jul 10, 2007 65.11 65.06 63.79 64.10 12,726,308 -0.79(-1.21%)
Jul 09, 2007 64.46 65.17 64.20 64.89 9,314,304 +0.01(+0.01%)
Jul 06, 2007 64.99 65.50 64.48 64.88 9,670,466 +0.26(+0.40%)
Jul 05, 2007 64.11 65.37 63.98 64.62 8,995,255 +0.07(+0.10%)
Jul 03, 2007 63.80 64.89 63.90 64.56 5,099,150 +0.84(+1.33%)
Jul 02, 2007 62.73 63.71 62.00 63.71 12,196,560 +1.32(+2.12%)
Jun 29, 2007 63.15 64.13 62.00 62.39 16,074,708 -0.45(-0.71%)
Jun 28, 2007 64.05 64.51 62.60 62.84 13,320,396 -1.04(-1.63%)
Jun 27, 2007 62.78 64.17 62.48 63.88 17,974,532 +0.50(+0.79%)
Jun 26, 2007 63.90 64.31 63.07 63.38 17,165,134 -0.64(-1.00%)
Jun 25, 2007 65.08 64.99 63.65 64.02 26,600,138 -1.50(-2.29%)
Jun 22, 2007 63.17 65.52 62.80 65.52 75,921,616 +2.53(+4.01%)
Jun 21, 2007 62.51 63.29 61.99 62.99 13,073,891 +0.73(+1.18%)
Jun 20, 2007 62.47 62.81 61.27 62.26 15,806,054 -0.74(-1.18%)
Jun 19, 2007 62.76 63.66 62.32 63.00 10,864,526 +0.23(+0.37%)
Jun 18, 2007 61.96 62.93 61.43 62.76 10,214,160 +0.62(+1.00%)
Jun 15, 2007 62.39 62.69 62.05 62.14 13,087,506 +0.27(+0.44%)
Jun 14, 2007 60.25 62.04 60.25 61.87 10,042,617 +1.67(+2.77%)
Jun 13, 2007 58.36 60.37 57.94 60.20 11,929,454 +2.37(+4.09%)
Jun 12, 2007 58.56 59.50 57.77 57.84 10,080,330 -1.06(-1.80%)
Jun 11, 2007 57.48 59.58 57.48 58.89 9,709,878 +1.04(+1.80%)
Jun 08, 2007 56.92 58.03 56.89 57.85 11,911,536 +0.72(+1.26%)
Jun 07, 2007 58.32 58.99 57.13 57.13 11,137,062 -1.47(-2.51%)
Jun 06, 2007 57.86 59.08 57.99 58.60 12,736,120 +0.43(+0.73%)
Jun 05, 2007 58.72 58.92 57.75 58.17 9,989,164 -0.63(-1.07%)
Jun 04, 2007 57.01 59.05 56.93 58.80 9,755,320 +1.37(+2.39%)
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.