Skip to main content

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 70.56 71.53 70.23 70.55 11,986,844 +0.10(+0.14%)
May 29, 2008 71.40 71.79 70.15 70.45 10,667,406 -1.33(-1.85%)
May 28, 2008 69.81 71.85 68.96 71.78 9,928,869 +1.30(+1.84%)
May 27, 2008 69.41 71.08 68.41 70.48 11,384,932 +0.70(+1.00%)
May 26, 2008 72.08 72.21 69.06 69.78 0 +0.00(+0.00%)
May 23, 2008 72.08 72.21 69.06 69.78 11,732,294 -1.70(-2.38%)
May 22, 2008 72.95 72.95 71.11 71.48 13,062,708 -1.25(-1.72%)
May 21, 2008 73.84 75.71 72.48 72.73 13,413,435 -1.16(-1.57%)
May 20, 2008 74.64 75.01 73.14 73.89 12,076,186 -0.50(-0.67%)
May 19, 2008 73.72 75.32 72.73 74.39 11,055,646 +0.92(+1.25%)
May 16, 2008 73.13 73.77 72.45 73.46 13,882,448 +1.30(+1.80%)
May 15, 2008 72.80 73.04 69.77 72.17 15,714,358 +0.27(+0.38%)
May 14, 2008 72.76 73.24 71.73 71.89 11,885,081 -1.28(-1.75%)
May 13, 2008 72.27 73.25 70.52 73.18 10,416,776 +1.01(+1.40%)
May 12, 2008 72.86 72.86 70.91 72.17 10,232,230 -1.09(-1.49%)
May 09, 2008 73.43 73.91 72.06 73.25 8,734,854 -0.38(-0.52%)
May 08, 2008 71.58 73.77 71.20 73.64 10,495,856 +2.48(+3.48%)
May 07, 2008 72.69 72.90 71.16 71.16 11,448,984 -1.10(-1.52%)
May 06, 2008 70.53 72.69 70.53 72.26 9,735,419 +1.41(+1.99%)
May 05, 2008 69.93 71.62 69.86 70.85 7,977,373 +1.35(+1.94%)
May 02, 2008 69.13 70.12 68.48 69.50 10,842,190 +0.89(+1.30%)
May 01, 2008 68.99 69.42 66.84 68.61 14,782,836 -1.53(-2.19%)
Apr 30, 2008 69.92 71.12 69.08 70.14 13,938,441 +0.90(+1.30%)
Apr 29, 2008 70.67 70.75 68.88 69.24 10,537,045 -2.16(-3.03%)
Apr 28, 2008 72.03 72.40 70.79 71.41 8,515,854 -0.27(-0.37%)
Apr 25, 2008 71.61 72.26 70.12 71.67 9,972,682 +0.56(+0.78%)
Apr 24, 2008 72.48 72.48 70.12 71.11 12,761,620 -1.93(-2.65%)
Apr 23, 2008 73.53 74.28 72.40 73.05 14,891,582 -0.84(-1.13%)
Apr 22, 2008 73.60 74.18 72.56 73.88 15,341,735 -0.70(-0.94%)
Apr 21, 2008 71.36 74.80 71.30 74.58 20,274,008 +3.53(+4.97%)
Apr 18, 2008 65.05 71.09 64.65 71.05 34,700,324 +4.57(+6.87%)
Apr 17, 2008 66.13 66.48 64.63 66.48 11,836,774 +0.35(+0.53%)
Apr 16, 2008 64.17 66.27 63.40 66.13 13,541,254 +2.56(+4.03%)
Apr 15, 2008 63.89 64.39 62.86 63.57 10,048,098 -0.04(-0.07%)
Apr 14, 2008 63.31 63.89 62.74 63.61 10,167,563 +0.40(+0.64%)
Apr 11, 2008 64.34 64.74 63.13 63.21 10,256,789 -1.39(-2.15%)
Apr 10, 2008 63.04 65.00 63.04 64.60 16,572,193 +1.69(+2.68%)
Apr 09, 2008 62.68 63.68 61.74 62.91 16,534,783 +0.39(+0.62%)
Apr 08, 2008 62.98 64.31 62.12 62.52 15,420,343 -0.67(-1.06%)
Apr 07, 2008 64.57 66.27 63.13 63.19 19,883,358 -0.55(-0.86%)
Apr 04, 2008 63.91 64.80 63.08 63.74 9,941,838 +0.05(+0.08%)
Apr 03, 2008 63.08 64.53 62.20 63.69 10,447,094 +0.35(+0.55%)
Apr 02, 2008 62.19 63.73 61.40 63.34 12,347,304 +1.09(+1.75%)
Apr 01, 2008 60.69 62.25 59.80 62.25 12,323,002 +1.56(+2.57%)
Mar 31, 2008 59.71 61.86 59.63 60.69 13,225,064 +0.93(+1.56%)
Mar 28, 2008 59.74 60.66 58.72 59.76 9,682,818 +0.20(+0.33%)
Mar 27, 2008 60.28 61.20 59.52 59.56 12,511,328 -0.80(-1.32%)
Mar 26, 2008 57.82 60.52 57.38 60.36 14,921,324 +2.71(+4.70%)
Mar 25, 2008 56.83 58.14 56.76 57.65 13,981,740 +0.96(+1.69%)
Mar 24, 2008 56.37 57.75 56.12 56.69 10,758,201 +0.44(+0.78%)
Mar 21, 2008 55.14 57.23 55.08 56.25 17,627,086 +0.00(+0.00%)
Mar 20, 2008 55.14 57.23 55.08 56.25 17,627,086 +0.33(+0.59%)
Mar 19, 2008 57.93 58.77 55.73 55.93 15,736,404 -2.93(-4.98%)
Mar 18, 2008 57.96 58.86 57.11 58.86 14,184,185 +2.19(+3.87%)
Mar 17, 2008 57.02 57.76 55.72 56.67 16,989,390 -1.86(-3.18%)
Mar 14, 2008 59.77 59.77 57.09 58.53 14,699,136 -0.88(-1.48%)
Mar 13, 2008 58.01 59.83 57.08 59.41 13,882,513 +0.57(+0.97%)
Mar 12, 2008 60.43 61.03 58.68 58.84 14,418,698 -1.58(-2.62%)
Mar 11, 2008 58.85 60.42 58.85 60.42 15,181,947 +2.66(+4.60%)
Mar 10, 2008 59.76 59.96 57.56 57.76 14,513,281 -1.96(-3.28%)
Mar 07, 2008 60.76 61.18 58.75 59.72 12,835,717 -1.43(-2.34%)
Mar 06, 2008 61.11 62.44 60.69 61.15 14,673,421 -0.13(-0.22%)
Mar 05, 2008 59.30 61.39 59.30 61.28 14,602,990 +2.30(+3.90%)
Mar 04, 2008 60.23 60.81 57.67 58.98 14,802,964 -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.