Skip to main content

Schlumberger Ltd (NY: SLB )

42.96 -0.24 (-0.56%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.02 15.09 14.83 14.89 8,397,761 -0.15(-1.01%)
Sep 29, 2005 14.97 15.06 14.82 15.04 9,307,457 +0.08(+0.52%)
Sep 28, 2005 14.91 14.99 14.77 14.97 10,849,776 +0.09(+0.60%)
Sep 27, 2005 14.77 14.88 14.63 14.88 10,227,635 +0.06(+0.43%)
Sep 26, 2005 14.57 14.86 14.55 14.81 13,217,932 +0.17(+1.18%)
Sep 23, 2005 14.64 14.91 14.58 14.64 12,640,271 -0.26(-1.75%)
Sep 22, 2005 15.03 15.13 14.76 14.90 17,721,084 -0.01(-0.06%)
Sep 21, 2005 15.09 15.09 14.80 14.91 12,522,415 -0.02(-0.11%)
Sep 20, 2005 15.07 15.13 14.81 14.93 10,690,274 -0.14(-0.94%)
Sep 19, 2005 14.82 15.20 14.80 15.07 13,600,395 +0.39(+2.66%)
Sep 16, 2005 14.69 14.73 14.51 14.68 14,205,537 +0.03(+0.23%)
Sep 15, 2005 14.66 14.77 14.37 14.64 10,014,872 +0.02(+0.14%)
Sep 14, 2005 14.60 14.74 14.49 14.62 9,553,083 +0.11(+0.77%)
Sep 13, 2005 14.69 14.79 14.51 14.51 10,863,091 -0.17(-1.18%)
Sep 12, 2005 14.99 14.99 14.64 14.68 15,511,578 -0.35(-2.35%)
Sep 09, 2005 14.81 15.08 14.76 15.04 11,143,564 +0.34(+2.28%)
Sep 08, 2005 14.87 14.96 14.67 14.70 10,117,996 -0.17(-1.14%)
Sep 07, 2005 15.02 15.05 14.78 14.87 9,361,568 -0.15(-1.00%)
Sep 06, 2005 14.95 15.11 14.70 15.02 12,336,850 +0.23(+1.53%)
Sep 02, 2005 15.29 15.29 14.79 14.79 11,617,535 -0.53(-3.49%)
Sep 01, 2005 15.22 15.47 15.01 15.33 13,606,628 +0.11(+0.73%)
Aug 31, 2005 14.87 15.40 14.83 15.22 19,068,770 +0.42(+2.85%)
Aug 30, 2005 14.81 15.11 14.78 14.80 19,325,446 +0.14(+0.96%)
Aug 29, 2005 14.73 14.83 14.57 14.66 16,436,573 +0.17(+1.17%)
Aug 26, 2005 14.53 14.61 14.42 14.49 10,981,230 -0.04(-0.27%)
Aug 25, 2005 14.55 14.56 14.37 14.52 9,526,736 -0.07(-0.46%)
Aug 24, 2005 14.54 14.77 14.46 14.59 10,663,077 +0.09(+0.64%)
Aug 23, 2005 14.54 14.60 14.27 14.50 9,996,174 +0.05(+0.33%)
Aug 22, 2005 14.63 14.72 14.31 14.45 8,802,889 -0.11(-0.78%)
Aug 19, 2005 14.59 14.64 14.44 14.56 8,783,624 +0.16(+1.12%)
Aug 18, 2005 14.34 14.55 14.28 14.40 13,340,037 -0.02(-0.16%)
Aug 17, 2005 14.76 14.85 14.38 14.43 14,231,601 -0.32(-2.17%)
Aug 16, 2005 15.03 15.11 14.73 14.75 9,692,470 -0.29(-1.90%)
Aug 15, 2005 15.18 15.21 14.95 15.03 8,209,645 -0.15(-0.99%)
Aug 12, 2005 15.41 15.45 15.07 15.18 8,700,615 -0.21(-1.39%)
Aug 11, 2005 15.41 15.50 15.25 15.39 10,090,232 +0.04(+0.24%)
Aug 10, 2005 15.19 15.50 15.08 15.36 11,726,325 +0.21(+1.40%)
Aug 09, 2005 15.22 15.25 15.09 15.15 6,450,314 -0.07(-0.48%)
Aug 08, 2005 15.24 15.34 15.12 15.22 12,355,548 +0.08(+0.52%)
Aug 05, 2005 15.28 15.35 15.02 15.14 10,709,539 -0.10(-0.67%)
Aug 04, 2005 15.20 15.39 15.20 15.24 12,031,162 -0.07(-0.45%)
Aug 03, 2005 15.39 15.39 15.21 15.31 11,907,641 +0.01(+0.03%)
Aug 02, 2005 15.07 15.30 15.01 15.30 13,051,914 +0.35(+2.36%)
Aug 01, 2005 14.85 15.09 14.85 14.95 9,935,263 +0.17(+1.17%)
Jul 29, 2005 15.01 15.02 14.76 14.78 9,189,602 -0.17(-1.13%)
Jul 28, 2005 15.05 15.09 14.81 14.95 12,477,369 -0.05(-0.32%)
Jul 27, 2005 15.03 15.08 14.82 15.00 10,993,129 -0.03(-0.19%)
Jul 26, 2005 14.81 15.13 14.80 15.02 14,422,833 +0.04(+0.29%)
Jul 25, 2005 14.52 15.11 14.49 14.98 22,762,516 +0.46(+3.16%)
Jul 22, 2005 14.11 14.54 14.07 14.52 25,330,402 +0.76(+5.54%)
Jul 21, 2005 13.85 13.93 13.63 13.76 14,128,761 -0.09(-0.62%)
Jul 20, 2005 13.77 13.92 13.66 13.85 11,348,961 +0.05(+0.34%)
Jul 19, 2005 13.38 13.82 13.38 13.80 12,865,782 +0.42(+3.11%)
Jul 18, 2005 13.37 13.47 13.21 13.38 9,669,806 +0.00(+0.01%)
Jul 15, 2005 13.54 13.56 13.33 13.38 10,002,124 -0.09(-0.64%)
Jul 14, 2005 13.87 13.94 13.30 13.47 22,411,216 -0.40(-2.91%)
Jul 13, 2005 13.93 14.03 13.77 13.87 8,834,336 -0.06(-0.40%)
Jul 12, 2005 13.89 13.99 13.78 13.93 9,658,473 +0.06(+0.43%)
Jul 11, 2005 13.67 13.89 13.50 13.87 8,931,510 +0.19(+1.42%)
Jul 08, 2005 13.77 13.96 13.62 13.67 9,836,673 -0.12(-0.88%)
Jul 07, 2005 13.69 13.79 13.53 13.79 11,780,720 +0.08(+0.58%)
Jul 06, 2005 13.94 14.03 13.66 13.71 9,668,106 -0.20(-1.41%)
Jul 05, 2005 13.56 13.92 13.56 13.91 10,458,813 +0.39(+2.88%)
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.