Skip to main content

Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 70.55 71.53 70.22 70.55 11,987,390 +0.10(+0.14%)
May 29, 2008 71.40 71.79 70.15 70.45 10,667,892 -1.33(-1.85%)
May 28, 2008 69.81 71.85 68.95 71.77 9,929,321 +1.30(+1.84%)
May 27, 2008 69.41 71.08 68.41 70.48 11,385,450 +0.70(+1.00%)
May 26, 2008 72.07 72.21 69.06 69.78 0 +0.00(+0.00%)
May 23, 2008 72.07 72.21 69.06 69.78 11,732,829 -1.70(-2.38%)
May 22, 2008 72.95 72.95 71.10 71.48 13,063,303 -1.25(-1.72%)
May 21, 2008 73.84 75.71 72.48 72.73 13,414,045 -1.16(-1.57%)
May 20, 2008 74.64 75.00 73.14 73.89 12,076,736 -0.50(-0.67%)
May 19, 2008 73.71 75.32 72.73 74.38 11,056,149 +0.92(+1.25%)
May 16, 2008 73.13 73.77 72.44 73.46 13,883,080 +1.30(+1.80%)
May 15, 2008 72.80 73.04 69.76 72.16 15,715,074 +0.27(+0.38%)
May 14, 2008 72.76 73.24 71.72 71.89 11,885,622 -1.28(-1.75%)
May 13, 2008 72.27 73.24 70.52 73.17 10,417,250 +1.01(+1.40%)
May 12, 2008 72.85 72.85 70.91 72.16 10,232,696 -1.09(-1.49%)
May 09, 2008 73.43 73.91 72.06 73.25 8,735,252 -0.38(-0.52%)
May 08, 2008 71.58 73.77 71.20 73.64 10,496,334 +2.48(+3.48%)
May 07, 2008 72.69 72.90 71.15 71.16 11,449,506 -1.10(-1.52%)
May 06, 2008 70.52 72.69 70.52 72.25 9,735,862 +1.41(+1.99%)
May 05, 2008 69.93 71.61 69.85 70.85 7,977,736 +1.35(+1.94%)
May 02, 2008 69.13 70.11 68.48 69.50 10,842,684 +0.89(+1.30%)
May 01, 2008 68.98 69.42 66.83 68.61 14,783,509 -1.53(-2.19%)
Apr 30, 2008 69.92 71.12 69.07 70.14 13,939,076 +0.90(+1.30%)
Apr 29, 2008 70.67 70.75 68.88 69.24 10,537,525 -2.16(-3.03%)
Apr 28, 2008 72.03 72.40 70.78 71.40 8,516,241 -0.27(-0.37%)
Apr 25, 2008 71.61 72.26 70.12 71.67 9,973,136 +0.56(+0.78%)
Apr 24, 2008 72.48 72.48 70.12 71.11 12,762,201 -1.93(-2.65%)
Apr 23, 2008 73.53 74.28 72.40 73.04 14,892,260 -0.84(-1.13%)
Apr 22, 2008 73.59 74.17 72.56 73.88 15,342,434 -0.70(-0.94%)
Apr 21, 2008 71.36 74.79 71.30 74.58 20,274,932 +3.53(+4.97%)
Apr 18, 2008 65.05 71.09 64.65 71.05 34,701,904 +4.57(+6.87%)
Apr 17, 2008 66.13 66.48 64.62 66.48 11,837,313 +0.35(+0.53%)
Apr 16, 2008 64.17 66.27 63.40 66.13 13,541,871 +2.56(+4.03%)
Apr 15, 2008 63.89 64.39 62.86 63.57 10,048,555 -0.04(-0.07%)
Apr 14, 2008 63.31 63.89 62.73 63.61 10,168,026 +0.40(+0.64%)
Apr 11, 2008 64.34 64.73 63.13 63.21 10,257,256 -1.39(-2.15%)
Apr 10, 2008 63.04 65.00 63.04 64.59 16,572,948 +1.69(+2.68%)
Apr 09, 2008 62.68 63.68 61.73 62.91 16,535,537 +0.39(+0.62%)
Apr 08, 2008 62.98 64.31 62.12 62.52 15,421,045 -0.67(-1.06%)
Apr 07, 2008 64.57 66.27 63.13 63.19 19,884,264 -0.55(-0.86%)
Apr 04, 2008 63.91 64.80 63.07 63.74 9,942,290 +0.05(+0.08%)
Apr 03, 2008 63.08 64.53 62.20 63.69 10,447,570 +0.35(+0.55%)
Apr 02, 2008 62.19 63.73 61.40 63.34 12,347,866 +1.09(+1.75%)
Apr 01, 2008 60.69 62.25 59.80 62.25 12,323,563 +1.56(+2.57%)
Mar 31, 2008 59.71 61.85 59.63 60.69 13,225,667 +0.93(+1.56%)
Mar 28, 2008 59.73 60.66 58.72 59.75 9,683,259 +0.20(+0.33%)
Mar 27, 2008 60.28 61.20 59.52 59.56 12,511,897 -0.80(-1.32%)
Mar 26, 2008 57.81 60.52 57.38 60.35 14,922,003 +2.71(+4.69%)
Mar 25, 2008 56.82 58.14 56.75 57.65 13,982,377 +0.96(+1.69%)
Mar 24, 2008 56.37 57.74 56.12 56.69 10,758,691 +0.44(+0.78%)
Mar 21, 2008 55.14 57.23 55.07 56.25 17,627,890 +0.00(+0.00%)
Mar 20, 2008 55.14 57.23 55.07 56.25 17,627,890 +0.33(+0.59%)
Mar 19, 2008 57.93 58.77 55.73 55.92 15,737,120 -2.93(-4.98%)
Mar 18, 2008 57.95 58.85 57.10 58.85 14,184,831 +2.19(+3.87%)
Mar 17, 2008 57.02 57.76 55.72 56.66 16,990,164 -1.86(-3.18%)
Mar 14, 2008 59.77 59.77 57.09 58.53 14,699,806 -0.88(-1.48%)
Mar 13, 2008 58.00 59.82 57.08 59.40 13,883,145 +0.57(+0.97%)
Mar 12, 2008 60.43 61.03 58.67 58.83 14,419,354 -1.58(-2.62%)
Mar 11, 2008 58.85 60.42 58.85 60.42 15,182,639 +2.66(+4.60%)
Mar 10, 2008 59.75 59.96 57.56 57.76 14,513,942 -1.96(-3.28%)
Mar 07, 2008 60.76 61.18 58.75 59.72 12,836,301 -1.43(-2.34%)
Mar 06, 2008 61.11 62.43 60.69 61.15 14,674,089 -0.13(-0.22%)
Mar 05, 2008 59.30 61.39 59.30 61.28 14,603,655 +2.30(+3.90%)
Mar 04, 2008 60.23 60.81 57.67 58.98 14,803,638 -1.70(-2.79%)
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.