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 (%)
Oct 31, 2005 15.83 16.22 15.76 16.12 22,625,168 +0.25(+1.56%)
Oct 28, 2005 15.35 15.96 15.20 15.88 22,120,440 +0.57(+3.70%)
Oct 27, 2005 15.52 15.62 15.23 15.31 20,006,950 -0.17(-1.10%)
Oct 26, 2005 15.23 15.81 15.15 15.48 30,034,210 +0.26(+1.73%)
Oct 25, 2005 14.60 15.26 14.51 15.22 21,943,942 +0.63(+4.30%)
Oct 24, 2005 14.21 14.65 14.17 14.59 13,538,112 +0.38(+2.66%)
Oct 21, 2005 14.12 14.35 13.96 14.21 31,708,002 -0.10(-0.71%)
Oct 20, 2005 14.53 14.61 14.13 14.31 21,040,894 -0.26(-1.76%)
Oct 19, 2005 14.17 14.58 13.84 14.57 22,055,978 +0.43(+3.05%)
Oct 18, 2005 14.56 14.75 14.12 14.14 22,360,840 -0.48(-3.28%)
Oct 17, 2005 14.82 14.90 14.61 14.62 15,074,249 -0.09(-0.63%)
Oct 14, 2005 14.09 14.72 14.03 14.71 19,649,446 +0.63(+4.44%)
Oct 13, 2005 14.21 14.24 13.73 14.08 17,900,496 -0.22(-1.54%)
Oct 12, 2005 14.33 14.50 14.19 14.30 13,702,788 -0.06(-0.44%)
Oct 11, 2005 14.34 14.59 14.33 14.37 11,136,084 +0.16(+1.11%)
Oct 10, 2005 14.23 14.30 14.04 14.21 14,094,634 +0.02(+0.16%)
Oct 07, 2005 14.03 14.23 14.07 14.19 21,233,720 +0.23(+1.68%)
Oct 06, 2005 13.94 14.19 13.73 13.95 30,884,054 +0.01(+0.09%)
Oct 05, 2005 14.37 14.41 13.89 13.94 19,459,152 -0.43(-3.02%)
Oct 04, 2005 14.82 14.84 14.37 14.37 15,123,230 -0.45(-3.01%)
Oct 03, 2005 14.99 15.15 14.79 14.82 9,873,282 -0.17(-1.13%)
Sep 30, 2005 15.12 15.18 14.93 14.99 8,344,181 -0.15(-1.01%)
Sep 29, 2005 15.07 15.15 14.91 15.14 9,248,073 +0.08(+0.52%)
Sep 28, 2005 15.01 15.09 14.87 15.06 10,780,551 +0.09(+0.60%)
Sep 27, 2005 14.87 14.97 14.72 14.97 10,162,381 +0.06(+0.43%)
Sep 26, 2005 14.66 14.96 14.64 14.91 13,133,598 +0.17(+1.18%)
Sep 23, 2005 14.73 15.01 14.67 14.73 12,559,623 -0.26(-1.75%)
Sep 22, 2005 15.12 15.23 14.85 15.00 17,608,018 -0.01(-0.06%)
Sep 21, 2005 15.19 15.19 14.89 15.01 12,442,519 -0.02(-0.11%)
Sep 20, 2005 15.17 15.23 14.90 15.02 10,622,068 -0.14(-0.94%)
Sep 19, 2005 14.92 15.30 14.90 15.16 13,513,621 +0.39(+2.66%)
Sep 16, 2005 14.78 14.82 14.60 14.77 14,114,902 +0.03(+0.23%)
Sep 15, 2005 14.75 14.87 14.46 14.74 9,950,975 +0.02(+0.14%)
Sep 14, 2005 14.69 14.84 14.58 14.72 9,492,132 +0.11(+0.77%)
Sep 13, 2005 14.79 14.88 14.60 14.60 10,793,782 -0.17(-1.18%)
Sep 12, 2005 15.09 15.09 14.74 14.78 15,412,611 -0.36(-2.35%)
Sep 09, 2005 14.90 15.18 14.85 15.13 11,072,466 +0.34(+2.28%)
Sep 08, 2005 14.97 15.06 14.77 14.80 10,053,441 -0.17(-1.14%)
Sep 07, 2005 15.12 15.15 14.87 14.97 9,301,839 -0.15(-1.00%)
Sep 06, 2005 15.05 15.21 14.80 15.12 12,258,138 +0.23(+1.53%)
Sep 02, 2005 15.39 15.39 14.89 14.89 11,543,413 -0.54(-3.49%)
Sep 01, 2005 15.32 15.57 15.11 15.43 13,519,814 +0.11(+0.73%)
Aug 31, 2005 14.96 15.50 14.93 15.32 18,947,108 +0.42(+2.85%)
Aug 30, 2005 14.90 15.21 14.88 14.89 19,202,144 +0.14(+0.96%)
Aug 29, 2005 14.82 14.93 14.67 14.75 16,331,704 +0.17(+1.17%)
Aug 26, 2005 14.62 14.71 14.52 14.58 10,911,167 -0.04(-0.27%)
Aug 25, 2005 14.64 14.65 14.47 14.62 9,465,953 -0.07(-0.46%)
Aug 24, 2005 14.64 14.87 14.55 14.69 10,595,044 +0.09(+0.65%)
Aug 23, 2005 14.64 14.69 14.36 14.59 9,932,396 +0.05(+0.33%)
Aug 22, 2005 14.72 14.81 14.40 14.54 8,746,724 -0.11(-0.78%)
Aug 19, 2005 14.68 14.73 14.53 14.66 8,727,582 +0.16(+1.12%)
Aug 18, 2005 14.43 14.64 14.37 14.50 13,254,924 -0.02(-0.16%)
Aug 17, 2005 14.86 14.95 14.47 14.52 14,140,800 -0.32(-2.17%)
Aug 16, 2005 15.13 15.21 14.83 14.84 9,630,630 -0.29(-1.90%)
Aug 15, 2005 15.28 15.31 15.05 15.13 8,157,266 -0.15(-0.99%)
Aug 12, 2005 15.51 15.55 15.17 15.28 8,645,103 -0.21(-1.39%)
Aug 11, 2005 15.51 15.60 15.35 15.49 10,025,854 +0.04(+0.24%)
Aug 10, 2005 15.28 15.60 15.17 15.46 11,651,508 +0.21(+1.40%)
Aug 09, 2005 15.32 15.35 15.19 15.24 6,409,160 -0.07(-0.48%)
Aug 08, 2005 15.34 15.44 15.22 15.32 12,276,716 +0.08(+0.52%)
Aug 05, 2005 15.38 15.45 15.11 15.24 10,641,210 -0.10(-0.67%)
Aug 04, 2005 15.30 15.49 15.30 15.34 11,954,401 -0.07(-0.45%)
Aug 03, 2005 15.49 15.49 15.31 15.41 11,831,667 +0.01(+0.03%)
Aug 02, 2005 15.17 15.40 15.11 15.40 12,968,640 +0.36(+2.36%)
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.