Skip to main content

Schlumberger Ltd (NY: SLB )

54.91 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:40 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 14.93 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%)
Aug 01, 2005 14.95 15.19 14.95 15.05 9,871,874 +0.17(+1.17%)
Jul 29, 2005 15.10 15.11 14.85 14.87 9,130,970 -0.17(-1.13%)
Jul 28, 2005 15.15 15.19 14.90 15.04 12,397,761 -0.05(-0.32%)
Jul 27, 2005 15.12 15.17 14.92 15.09 10,922,990 -0.03(-0.19%)
Jul 26, 2005 14.90 15.23 14.90 15.12 14,330,812 +0.04(+0.29%)
Jul 25, 2005 14.61 15.21 14.58 15.08 22,617,286 +0.46(+3.16%)
Jul 22, 2005 14.20 14.63 14.16 14.61 25,168,788 +0.77(+5.54%)
Jul 21, 2005 13.93 14.02 13.72 13.85 14,038,616 -0.09(-0.63%)
Jul 20, 2005 13.85 14.01 13.75 13.93 11,276,552 +0.05(+0.35%)
Jul 19, 2005 13.47 13.91 13.47 13.89 12,783,695 +0.42(+3.11%)
Jul 18, 2005 13.46 13.56 13.29 13.47 9,608,110 +0.00(+0.01%)
Jul 15, 2005 13.62 13.65 13.41 13.47 9,938,308 -0.09(-0.64%)
Jul 14, 2005 13.96 14.03 13.39 13.55 22,268,228 -0.41(-2.91%)
Jul 13, 2005 14.02 14.12 13.85 13.96 8,777,971 -0.06(-0.41%)
Jul 12, 2005 13.98 14.08 13.87 14.02 9,596,850 +0.06(+0.43%)
Jul 11, 2005 13.76 13.98 13.59 13.96 8,874,525 +0.20(+1.42%)
Jul 08, 2005 13.85 14.05 13.70 13.76 9,773,913 -0.12(-0.88%)
Jul 07, 2005 13.77 13.88 13.62 13.88 11,705,556 +0.08(+0.58%)
Jul 06, 2005 14.03 14.12 13.75 13.80 9,606,421 -0.20(-1.41%)
Jul 05, 2005 13.65 14.01 13.65 14.00 10,392,083 +0.39(+2.89%)
Jul 01, 2005 13.51 13.63 13.45 13.61 7,785,969 +0.12(+0.88%)
Jun 30, 2005 13.50 13.76 13.47 13.49 10,316,923 -0.14(-1.03%)
Jun 29, 2005 13.57 13.74 13.47 13.63 12,199,867 +0.03(+0.23%)
Jun 28, 2005 13.71 13.82 13.60 13.60 16,726,928 -0.29(-2.08%)
Jun 27, 2005 13.69 13.93 13.69 13.89 14,322,930 +0.31(+2.25%)
Jun 24, 2005 13.68 13.71 13.52 13.58 10,863,594 +0.03(+0.22%)
Jun 23, 2005 13.58 13.85 13.49 13.55 11,511,885 -0.03(-0.22%)
Jun 22, 2005 13.42 13.58 13.37 13.58 11,238,831 +0.19(+1.45%)
Jun 21, 2005 13.58 13.58 13.37 13.39 10,806,731 -0.19(-1.40%)
Jun 20, 2005 13.58 13.66 13.49 13.58 11,486,268 -0.00(-0.01%)
Jun 17, 2005 13.61 13.62 13.30 13.58 16,617,988 +0.14(+1.03%)
Jun 16, 2005 13.32 13.44 13.29 13.44 10,810,109 +0.17(+1.31%)
Jun 15, 2005 13.14 13.27 13.05 13.27 9,498,607 +0.17(+1.27%)
Jun 14, 2005 13.10 13.19 13.02 13.10 8,346,996 +0.02(+0.14%)
Jun 13, 2005 13.00 13.10 12.89 13.08 7,335,290 +0.07(+0.55%)
Jun 10, 2005 12.86 13.09 12.86 13.01 9,309,440 +0.02(+0.12%)
Jun 09, 2005 12.69 13.03 12.63 12.99 11,366,350 +0.38(+3.00%)
Jun 08, 2005 12.42 12.77 12.42 12.62 12,445,897 +0.10(+0.84%)
Jun 07, 2005 12.57 12.68 12.49 12.51 7,517,138 -0.07(-0.59%)
Jun 06, 2005 12.66 12.70 12.44 12.59 7,179,903 -0.05(-0.37%)
Jun 03, 2005 12.61 12.73 12.56 12.63 10,982,949 +0.21(+1.73%)
Jun 02, 2005 12.40 12.52 12.26 12.42 9,494,666 +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.