Skip to main content

Schlumberger Ltd (NY: SLB )

43.06 +1.64 (+3.96%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.72 45.74 44.33 45.74 13,988,446 +1.01(+2.26%)
May 30, 2006 46.11 46.14 44.73 44.73 11,805,148 -0.80(-1.76%)
May 26, 2006 45.17 45.70 44.94 45.53 9,097,601 +0.01(+0.02%)
May 25, 2006 44.82 45.73 44.27 45.52 13,684,247 +1.43(+3.24%)
May 24, 2006 44.02 45.20 43.14 44.09 18,701,818 -0.46(-1.03%)
May 23, 2006 44.96 46.21 44.53 44.55 16,873,324 +0.27(+0.61%)
May 22, 2006 44.03 44.79 42.90 44.28 18,983,080 -0.78(-1.73%)
May 19, 2006 44.92 45.59 43.62 45.06 20,466,232 +0.14(+0.31%)
May 18, 2006 46.06 46.39 44.92 44.92 15,320,072 -1.07(-2.32%)
May 17, 2006 46.21 46.99 45.36 45.99 14,333,215 -0.73(-1.57%)
May 16, 2006 47.33 47.36 45.93 46.72 12,663,989 -0.01(-0.03%)
May 15, 2006 46.76 47.92 46.07 46.74 15,012,288 -1.29(-2.69%)
May 12, 2006 49.51 49.75 47.92 48.03 12,918,444 -1.86(-3.72%)
May 11, 2006 51.62 52.14 49.70 49.88 11,812,746 -1.08(-2.12%)
May 10, 2006 49.98 50.96 49.76 50.96 10,556,525 +0.89(+1.78%)
May 09, 2006 49.60 50.45 49.39 50.07 7,769,702 +0.56(+1.13%)
May 08, 2006 49.46 49.69 48.65 49.51 8,739,070 -0.33(-0.67%)
May 05, 2006 50.36 50.52 49.41 49.85 10,841,372 -0.07(-0.14%)
May 04, 2006 49.88 50.64 48.31 49.92 14,838,112 -0.76(-1.50%)
May 03, 2006 51.06 51.06 49.99 50.68 13,495,161 -0.50(-0.98%)
May 02, 2006 50.25 51.24 49.66 51.18 11,589,972 +1.55(+3.12%)
May 01, 2006 48.59 49.97 48.38 49.63 12,030,359 +1.40(+2.91%)
Apr 28, 2006 47.77 48.83 47.73 48.23 10,355,255 +0.97(+2.05%)
Apr 27, 2006 47.26 48.60 46.09 47.26 14,854,598 -0.57(-1.20%)
Apr 26, 2006 48.13 49.28 47.66 47.83 16,398,819 -0.13(-0.26%)
Apr 25, 2006 48.30 48.82 46.83 47.96 14,945,485 +0.06(+0.12%)
Apr 24, 2006 47.89 48.02 47.23 47.90 11,912,951 +0.11(+0.23%)
Apr 21, 2006 48.41 48.41 47.06 47.79 16,210,163 +0.31(+0.65%)
Apr 20, 2006 47.64 47.96 46.24 47.48 24,080,358 +0.22(+0.47%)
Apr 19, 2006 44.98 47.26 44.86 47.26 17,052,088 +2.28(+5.07%)
Apr 18, 2006 43.67 45.10 44.02 44.98 15,280,219 +1.31(+3.00%)
Apr 17, 2006 43.86 44.11 43.49 43.67 9,616,546 +0.38(+0.89%)
Apr 13, 2006 43.05 43.38 42.13 43.28 11,795,687 +0.24(+0.55%)
Apr 12, 2006 43.91 43.95 42.94 43.05 11,784,505 -0.69(-1.58%)
Apr 11, 2006 45.41 45.42 43.56 43.74 14,810,301 -1.37(-3.03%)
Apr 10, 2006 45.82 46.04 44.71 45.10 12,493,683 +22.60(+100.42%)
Apr 07, 2006 23.11 23.19 22.42 22.51 17,998,804 -0.62(-2.68%)
Apr 06, 2006 23.23 23.35 22.82 23.12 17,776,892 -0.07(-0.30%)
Apr 05, 2006 22.85 23.19 22.55 23.19 16,215,181 +0.42(+1.84%)
Apr 04, 2006 22.44 22.79 22.09 22.78 15,910,121 +0.58(+2.59%)
Apr 03, 2006 22.37 23.02 22.15 22.20 19,265,204 +0.13(+0.58%)
Mar 31, 2006 22.19 22.22 21.79 22.07 14,989,208 -0.29(-1.29%)
Mar 30, 2006 22.15 22.38 22.04 22.36 13,732,271 +0.25(+1.13%)
Mar 29, 2006 21.76 22.12 21.72 22.11 15,138,871 +0.39(+1.78%)
Mar 28, 2006 21.66 21.93 21.59 21.73 15,397,197 +0.28(+1.33%)
Mar 27, 2006 21.31 21.55 21.08 21.44 12,572,241 +0.13(+0.63%)
Mar 24, 2006 21.48 21.54 21.14 21.31 11,996,241 -0.15(-0.68%)
Mar 23, 2006 21.02 21.55 21.00 21.45 15,034,508 +0.51(+2.43%)
Mar 22, 2006 21.05 21.46 20.76 20.94 15,165,535 -0.11(-0.51%)
Mar 21, 2006 20.93 21.45 20.82 21.05 17,067,570 +0.02(+0.07%)
Mar 20, 2006 21.45 21.86 20.96 21.04 18,442,346 -0.46(-2.13%)
Mar 17, 2006 21.45 21.76 21.35 21.49 17,583,936 -0.10(-0.44%)
Mar 16, 2006 21.00 21.71 20.93 21.59 17,392,986 +0.57(+2.70%)
Mar 15, 2006 20.93 21.10 20.68 21.02 13,412,876 +0.02(+0.07%)
Mar 14, 2006 20.46 21.02 20.24 21.01 14,131,085 +0.59(+2.89%)
Mar 13, 2006 20.48 20.55 20.19 20.42 16,843,650 +0.03(+0.17%)
Mar 10, 2006 20.00 20.53 19.84 20.38 14,471,123 +0.37(+1.85%)
Mar 09, 2006 20.37 20.46 19.95 20.01 14,478,577 -0.23(-1.12%)
Mar 08, 2006 20.03 20.36 19.78 20.24 20,489,742 +0.21(+1.04%)
Mar 07, 2006 20.40 20.42 19.92 20.03 21,154,910 -0.50(-2.41%)
Mar 06, 2006 21.23 21.23 20.49 20.52 16,131,462 -0.79(-3.71%)
Mar 03, 2006 21.09 21.49 21.03 21.31 11,728,453 +0.14(+0.66%)
Mar 02, 2006 20.84 21.25 20.68 21.17 19,293,588 +0.59(+2.85%)
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.