Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.43 45.44 44.04 45.44 14,080,005 +1.00(+2.26%)
May 30, 2006 45.81 45.84 44.44 44.44 11,882,416 -0.80(-1.76%)
May 26, 2006 44.87 45.41 44.65 45.23 9,157,147 +0.01(+0.02%)
May 25, 2006 44.53 45.43 43.99 45.23 13,773,814 +1.42(+3.24%)
May 24, 2006 43.73 44.90 42.86 43.81 18,824,226 -0.46(-1.03%)
May 23, 2006 44.67 45.91 44.24 44.26 16,983,764 +0.27(+0.61%)
May 22, 2006 43.74 44.50 42.62 43.99 19,107,330 -0.78(-1.73%)
May 19, 2006 44.62 45.29 43.34 44.77 20,600,190 +0.14(+0.31%)
May 18, 2006 45.76 46.09 44.63 44.63 15,420,346 -1.06(-2.32%)
May 17, 2006 45.91 46.68 45.06 45.69 14,427,030 -0.73(-1.57%)
May 16, 2006 47.02 47.05 45.64 46.42 12,746,878 -0.01(-0.03%)
May 15, 2006 46.45 47.60 45.77 46.43 15,110,548 -1.28(-2.69%)
May 12, 2006 49.19 49.43 47.61 47.72 13,002,999 -1.84(-3.72%)
May 11, 2006 51.28 51.80 49.38 49.56 11,890,064 -1.07(-2.12%)
May 10, 2006 49.66 50.63 49.43 50.63 10,625,621 +0.89(+1.78%)
May 09, 2006 49.27 50.12 49.07 49.75 7,820,557 +0.55(+1.13%)
May 08, 2006 49.14 49.36 48.33 49.19 8,796,269 -0.33(-0.67%)
May 05, 2006 50.04 50.19 49.09 49.52 10,912,332 -0.07(-0.14%)
May 04, 2006 49.55 50.31 47.99 49.59 14,935,232 -0.76(-1.50%)
May 03, 2006 50.73 50.73 49.67 50.35 13,583,491 -0.50(-0.98%)
May 02, 2006 49.92 50.91 49.34 50.85 11,665,832 +1.54(+3.12%)
May 01, 2006 48.27 49.65 48.06 49.31 12,109,101 +1.39(+2.91%)
Apr 28, 2006 47.46 48.51 47.42 47.92 10,423,033 +0.96(+2.05%)
Apr 27, 2006 46.95 48.28 45.79 46.95 14,951,825 -0.57(-1.20%)
Apr 26, 2006 47.82 48.96 47.35 47.52 16,506,154 -0.12(-0.26%)
Apr 25, 2006 47.99 48.51 46.52 47.65 15,043,307 +0.06(+0.12%)
Apr 24, 2006 47.58 47.71 46.92 47.59 11,990,925 +0.11(+0.23%)
Apr 21, 2006 48.10 48.10 46.75 47.48 16,316,264 +0.30(+0.65%)
Apr 20, 2006 47.33 47.65 45.94 47.17 24,237,970 +0.22(+0.47%)
Apr 19, 2006 44.69 46.95 44.57 46.95 17,163,698 +2.27(+5.07%)
Apr 18, 2006 43.39 44.81 43.74 44.69 15,380,232 +1.30(+3.00%)
Apr 17, 2006 43.58 43.82 43.21 43.38 9,679,489 +0.38(+0.89%)
Apr 13, 2006 42.77 43.10 41.86 43.00 11,872,893 +0.24(+0.55%)
Apr 12, 2006 43.63 43.66 42.66 42.77 11,861,638 -0.69(-1.58%)
Apr 11, 2006 45.12 45.12 43.27 43.45 14,907,239 -1.36(-3.03%)
Apr 10, 2006 45.53 45.74 44.42 44.81 12,575,457 +22.45(+100.42%)
Apr 07, 2006 22.96 23.04 22.28 22.36 18,116,612 -0.61(-2.68%)
Apr 06, 2006 23.08 23.20 22.68 22.97 17,893,246 -0.07(-0.30%)
Apr 05, 2006 22.70 23.04 22.40 23.04 16,321,314 +0.42(+1.84%)
Apr 04, 2006 22.29 22.64 21.94 22.63 16,014,257 +0.57(+2.59%)
Apr 03, 2006 22.22 22.87 22.00 22.06 19,391,300 +0.13(+0.58%)
Mar 31, 2006 22.05 22.08 21.65 21.93 15,087,317 -0.29(-1.29%)
Mar 30, 2006 22.00 22.24 21.90 22.22 13,822,152 +0.25(+1.13%)
Mar 29, 2006 21.62 21.98 21.58 21.97 15,237,959 +0.38(+1.78%)
Mar 28, 2006 21.52 21.79 21.45 21.58 15,497,976 +0.28(+1.33%)
Mar 27, 2006 21.17 21.41 20.94 21.30 12,654,530 +0.13(+0.63%)
Mar 24, 2006 21.34 21.40 21.01 21.17 12,074,759 -0.15(-0.68%)
Mar 23, 2006 20.88 21.41 20.87 21.31 15,132,913 +0.51(+2.43%)
Mar 22, 2006 20.91 21.32 20.62 20.81 15,264,798 -0.11(-0.51%)
Mar 21, 2006 20.79 21.31 20.69 20.91 17,179,282 +0.02(+0.07%)
Mar 20, 2006 21.31 21.72 20.82 20.90 18,563,056 -0.46(-2.13%)
Mar 17, 2006 21.31 21.62 21.21 21.35 17,699,028 -0.10(-0.44%)
Mar 16, 2006 20.86 21.57 20.79 21.45 17,506,828 +0.56(+2.70%)
Mar 15, 2006 20.79 20.96 20.55 20.88 13,500,667 +0.02(+0.07%)
Mar 14, 2006 20.32 20.88 20.11 20.87 14,223,577 +0.59(+2.89%)
Mar 13, 2006 20.35 20.41 20.06 20.28 16,953,896 +0.03(+0.17%)
Mar 10, 2006 19.87 20.40 19.71 20.25 14,565,840 +0.37(+1.85%)
Mar 09, 2006 20.24 20.32 19.82 19.88 14,573,344 -0.23(-1.12%)
Mar 08, 2006 19.90 20.23 19.65 20.11 20,623,854 +0.21(+1.04%)
Mar 07, 2006 20.27 20.29 19.79 19.90 21,293,376 -0.49(-2.41%)
Mar 06, 2006 21.09 21.10 20.36 20.39 16,237,046 -0.78(-3.71%)
Mar 03, 2006 20.95 21.35 20.89 21.18 11,805,219 +0.14(+0.66%)
Mar 02, 2006 20.70 21.11 20.54 21.04 19,419,870 +0.58(+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.