Skip to main content

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 12.19 12.50 12.19 12.32 13,270,448 +0.17(+1.42%)
May 31, 2005 12.20 12.23 11.99 12.14 7,765,492 -0.06(-0.49%)
May 27, 2005 12.08 12.24 12.05 12.20 7,537,468 +0.15(+1.28%)
May 26, 2005 12.11 12.11 11.94 12.05 9,093,945 +0.01(+0.06%)
May 25, 2005 11.86 12.11 11.73 12.04 11,066,777 +0.16(+1.38%)
May 24, 2005 11.90 11.97 11.82 11.88 8,666,610 +0.01(+0.12%)
May 23, 2005 11.90 11.93 11.75 11.86 9,859,374 +0.15(+1.26%)
May 20, 2005 11.87 12.01 11.72 11.72 11,132,369 -0.18(-1.54%)
May 19, 2005 11.65 11.90 11.59 11.90 10,018,428 +0.28(+2.42%)
May 18, 2005 11.66 11.82 11.54 11.62 16,279,524 -0.02(-0.20%)
May 17, 2005 11.57 11.67 11.55 11.64 16,832,974 +0.07(+0.61%)
May 16, 2005 11.61 11.72 11.48 11.57 24,735,564 -0.06(-0.55%)
May 13, 2005 11.67 11.75 11.53 11.64 19,204,990 -0.00(-0.03%)
May 12, 2005 12.21 12.21 11.54 11.64 21,942,970 -0.60(-4.89%)
May 11, 2005 12.21 12.32 12.07 12.24 9,855,152 -0.00(-0.03%)
May 10, 2005 12.45 12.51 12.24 12.24 10,107,386 -0.28(-2.20%)
May 09, 2005 12.31 12.52 12.26 12.52 8,130,049 +0.24(+1.98%)
May 06, 2005 12.40 12.51 12.27 12.27 7,788,295 -0.04(-0.29%)
May 05, 2005 12.23 12.43 12.19 12.31 12,010,966 +0.15(+1.21%)
May 04, 2005 12.07 12.17 11.86 12.16 19,471,582 +0.16(+1.32%)
May 03, 2005 12.32 12.32 11.97 12.00 11,512,128 -0.37(-3.01%)
May 02, 2005 12.14 12.39 12.11 12.38 10,326,683 +0.23(+1.86%)
Apr 29, 2005 12.26 12.33 12.05 12.15 12,887,593 +0.00(+0.00%)
Apr 28, 2005 12.19 12.22 11.99 12.15 14,775,408 -0.04(-0.29%)
Apr 27, 2005 12.39 12.41 12.14 12.19 16,925,874 -0.25(-2.01%)
Apr 26, 2005 12.73 12.79 12.44 12.44 13,000,479 -0.30(-2.34%)
Apr 25, 2005 12.70 12.79 12.64 12.73 9,277,209 +0.14(+1.10%)
Apr 22, 2005 12.48 12.72 12.37 12.60 13,160,377 +0.12(+0.94%)
Apr 21, 2005 12.08 12.48 12.03 12.48 10,761,618 +0.47(+3.94%)
Apr 20, 2005 12.23 12.30 11.99 12.01 11,707,215 -0.12(-1.01%)
Apr 19, 2005 11.99 12.23 11.99 12.13 9,982,958 +0.18(+1.50%)
Apr 18, 2005 11.88 12.07 11.88 11.95 12,410,994 +0.06(+0.54%)
Apr 15, 2005 12.35 12.39 11.88 11.89 16,400,573 -0.37(-3.02%)
Apr 14, 2005 12.33 12.44 12.18 12.26 13,198,663 +0.00(+0.00%)
Apr 13, 2005 12.39 12.56 12.19 12.26 14,586,795 -0.10(-0.79%)
Apr 12, 2005 12.48 12.52 12.22 12.35 10,952,483 -0.15(-1.21%)
Apr 11, 2005 12.40 12.57 12.30 12.50 9,631,913 +0.09(+0.69%)
Apr 08, 2005 12.62 12.69 12.41 12.42 8,853,252 -0.20(-1.55%)
Apr 07, 2005 12.94 12.96 12.55 12.61 13,659,215 -0.20(-1.52%)
Apr 06, 2005 12.65 12.84 12.56 12.81 12,530,636 +0.23(+1.85%)
Apr 05, 2005 12.65 12.73 12.44 12.58 11,226,112 -0.12(-0.96%)
Apr 04, 2005 12.82 12.96 12.54 12.70 13,836,849 -0.02(-0.17%)
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.