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 (%)
Aug 31, 2005 14.96 15.50 14.92 15.32 18,947,970 +0.42(+2.85%)
Aug 30, 2005 14.90 15.21 14.88 14.89 19,203,020 +0.14(+0.96%)
Aug 29, 2005 14.82 14.93 14.67 14.75 16,332,448 +0.17(+1.17%)
Aug 26, 2005 14.62 14.71 14.51 14.58 10,911,664 -0.04(-0.27%)
Aug 25, 2005 14.64 14.65 14.46 14.62 9,466,384 -0.07(-0.46%)
Aug 24, 2005 14.64 14.87 14.55 14.69 10,595,527 +0.09(+0.64%)
Aug 23, 2005 14.64 14.69 14.36 14.59 9,932,849 +0.05(+0.33%)
Aug 22, 2005 14.72 14.81 14.40 14.54 8,747,123 -0.11(-0.78%)
Aug 19, 2005 14.68 14.73 14.53 14.66 8,727,980 +0.16(+1.11%)
Aug 18, 2005 14.43 14.64 14.37 14.49 13,255,528 -0.02(-0.16%)
Aug 17, 2005 14.86 14.95 14.47 14.52 14,141,444 -0.32(-2.17%)
Aug 16, 2005 15.13 15.21 14.83 14.84 9,631,068 -0.29(-1.90%)
Aug 15, 2005 15.28 15.31 15.05 15.13 8,157,637 -0.15(-0.99%)
Aug 12, 2005 15.51 15.55 15.17 15.28 8,645,497 -0.21(-1.39%)
Aug 11, 2005 15.51 15.59 15.35 15.49 10,026,311 +0.04(+0.24%)
Aug 10, 2005 15.28 15.59 15.17 15.46 11,652,039 +0.21(+1.40%)
Aug 09, 2005 15.32 15.35 15.19 15.24 6,409,452 -0.07(-0.48%)
Aug 08, 2005 15.34 15.43 15.22 15.32 12,277,276 +0.08(+0.52%)
Aug 05, 2005 15.38 15.45 15.11 15.24 10,641,694 -0.10(-0.67%)
Aug 04, 2005 15.30 15.49 15.30 15.34 11,954,945 -0.07(-0.45%)
Aug 03, 2005 15.49 15.49 15.31 15.41 11,832,206 +0.01(+0.03%)
Aug 02, 2005 15.16 15.40 15.11 15.40 12,969,231 +0.36(+2.36%)
Aug 01, 2005 14.95 15.19 14.95 15.05 9,872,324 +0.17(+1.17%)
Jul 29, 2005 15.10 15.11 14.85 14.87 9,131,386 -0.17(-1.13%)
Jul 28, 2005 15.15 15.19 14.90 15.04 12,398,326 -0.05(-0.32%)
Jul 27, 2005 15.12 15.17 14.92 15.09 10,923,487 -0.03(-0.19%)
Jul 26, 2005 14.90 15.23 14.90 15.12 14,331,465 +0.04(+0.29%)
Jul 25, 2005 14.61 15.21 14.58 15.08 22,618,316 +0.46(+3.16%)
Jul 22, 2005 14.20 14.63 14.16 14.61 25,169,936 +0.77(+5.54%)
Jul 21, 2005 13.93 14.02 13.72 13.85 14,039,256 -0.09(-0.62%)
Jul 20, 2005 13.85 14.01 13.75 13.93 11,277,066 +0.05(+0.34%)
Jul 19, 2005 13.47 13.91 13.47 13.89 12,784,278 +0.42(+3.11%)
Jul 18, 2005 13.46 13.56 13.29 13.47 9,608,548 +0.00(+0.01%)
Jul 15, 2005 13.62 13.65 13.41 13.46 9,938,760 -0.09(-0.64%)
Jul 14, 2005 13.96 14.03 13.38 13.55 22,269,242 -0.41(-2.91%)
Jul 13, 2005 14.02 14.11 13.85 13.96 8,778,370 -0.06(-0.41%)
Jul 12, 2005 13.97 14.08 13.87 14.02 9,597,287 +0.06(+0.43%)
Jul 11, 2005 13.76 13.98 13.59 13.96 8,874,929 +0.20(+1.42%)
Jul 08, 2005 13.85 14.05 13.70 13.76 9,774,358 -0.12(-0.88%)
Jul 07, 2005 13.77 13.88 13.62 13.88 11,706,089 +0.08(+0.58%)
Jul 06, 2005 14.03 14.12 13.75 13.80 9,606,858 -0.20(-1.41%)
Jul 05, 2005 13.65 14.01 13.65 14.00 10,392,557 +0.39(+2.88%)
Jul 01, 2005 13.51 13.63 13.45 13.61 7,786,324 +0.12(+0.88%)
Jun 30, 2005 13.50 13.76 13.47 13.49 10,317,393 -0.14(-1.03%)
Jun 29, 2005 13.57 13.74 13.46 13.63 12,200,423 +0.03(+0.23%)
Jun 28, 2005 13.71 13.82 13.60 13.60 16,727,690 -0.29(-2.08%)
Jun 27, 2005 13.69 13.93 13.69 13.89 14,323,582 +0.31(+2.25%)
Jun 24, 2005 13.68 13.71 13.52 13.58 10,864,088 +0.03(+0.22%)
Jun 23, 2005 13.58 13.85 13.49 13.55 11,512,409 -0.03(-0.22%)
Jun 22, 2005 13.42 13.58 13.37 13.58 11,239,343 +0.19(+1.45%)
Jun 21, 2005 13.58 13.58 13.37 13.39 10,807,223 -0.19(-1.40%)
Jun 20, 2005 13.58 13.66 13.49 13.58 11,486,792 -0.00(-0.01%)
Jun 17, 2005 13.61 13.62 13.30 13.58 16,618,745 +0.14(+1.03%)
Jun 16, 2005 13.32 13.44 13.29 13.44 10,810,601 +0.17(+1.31%)
Jun 15, 2005 13.14 13.27 13.05 13.27 9,499,040 +0.17(+1.27%)
Jun 14, 2005 13.10 13.19 13.02 13.10 8,347,376 +0.02(+0.14%)
Jun 13, 2005 13.00 13.10 12.89 13.08 7,335,624 +0.07(+0.55%)
Jun 10, 2005 12.86 13.09 12.86 13.01 9,309,864 +0.02(+0.12%)
Jun 09, 2005 12.69 13.03 12.63 12.99 11,366,868 +0.38(+3.00%)
Jun 08, 2005 12.42 12.77 12.42 12.62 12,446,464 +0.10(+0.84%)
Jun 07, 2005 12.57 12.67 12.49 12.51 7,517,481 -0.07(-0.59%)
Jun 06, 2005 12.66 12.70 12.44 12.59 7,180,230 -0.05(-0.37%)
Jun 03, 2005 12.61 12.73 12.56 12.63 10,983,449 +0.21(+1.73%)
Jun 02, 2005 12.40 12.52 12.26 12.42 9,495,098 +0.10(+0.82%)
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.