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 (%)
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%)
May 01, 2008 70.26 70.70 68.07 69.88 14,514,787 -1.56(-2.19%)
Apr 30, 2008 71.21 72.43 70.35 71.44 13,685,703 +0.92(+1.30%)
Apr 29, 2008 71.98 72.06 70.15 70.52 10,345,982 -2.20(-3.03%)
Apr 28, 2008 73.36 73.74 72.09 72.73 8,361,440 -0.27(-0.37%)
Apr 25, 2008 72.93 73.60 71.42 73.00 9,791,852 +0.57(+0.78%)
Apr 24, 2008 73.82 73.82 71.42 72.43 12,530,220 -1.97(-2.65%)
Apr 23, 2008 74.89 75.65 73.74 74.39 14,621,560 -0.85(-1.13%)
Apr 22, 2008 74.96 75.55 73.90 75.25 15,063,551 -0.71(-0.94%)
Apr 21, 2008 72.68 76.18 72.62 75.96 19,906,390 +3.60(+4.97%)
Apr 18, 2008 66.25 72.41 65.85 72.36 34,071,120 +4.65(+6.87%)
Apr 17, 2008 67.35 67.71 65.82 67.71 11,622,144 +0.36(+0.53%)
Apr 16, 2008 65.36 67.50 64.58 67.35 13,295,717 +2.61(+4.03%)
Apr 15, 2008 65.07 65.58 64.02 64.75 9,865,901 -0.04(-0.07%)
Apr 14, 2008 64.48 65.07 63.89 64.79 9,983,200 +0.41(+0.64%)
Apr 11, 2008 65.53 65.93 64.30 64.38 10,070,808 -1.41(-2.15%)
Apr 10, 2008 64.21 66.20 64.21 65.79 16,271,698 +1.72(+2.68%)
Apr 09, 2008 63.84 64.86 62.88 64.07 16,234,967 +0.40(+0.62%)
Apr 08, 2008 64.14 65.50 63.27 63.67 15,140,734 -0.68(-1.06%)
Apr 07, 2008 65.76 67.50 64.30 64.36 19,522,824 -0.56(-0.86%)
Apr 04, 2008 65.09 66.00 64.24 64.92 9,761,567 +0.05(+0.08%)
Apr 03, 2008 64.25 65.72 63.35 64.87 10,257,662 +0.36(+0.55%)
Apr 02, 2008 63.34 64.91 62.54 64.51 12,123,417 +1.11(+1.75%)
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.