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 (%)
Mar 31, 2003 6.568 6.793 6.568 6.629 7,751,717 -0.18(-2.61%)
Mar 28, 2003 6.700 6.845 6.700 6.807 6,272,646 +0.11(+1.61%)
Mar 27, 2003 6.645 6.800 6.632 6.699 8,715,879 +0.05(+0.81%)
Mar 26, 2003 6.662 6.734 6.557 6.645 11,016,337 -0.02(-0.26%)
Mar 25, 2003 6.653 6.782 6.617 6.662 8,659,973 +0.03(+0.39%)
Mar 24, 2003 6.788 6.908 6.610 6.636 7,705,558 -0.15(-2.24%)
Mar 21, 2003 6.967 6.985 6.770 6.788 10,436,635 -0.18(-2.55%)
Mar 20, 2003 6.775 7.060 6.725 6.966 11,391,337 +0.11(+1.65%)
Mar 19, 2003 6.889 7.000 6.784 6.852 9,823,104 -0.04(-0.53%)
Mar 18, 2003 6.641 6.927 6.584 6.889 16,307,619 +0.25(+3.73%)
Mar 17, 2003 6.577 6.688 6.505 6.641 10,657,679 +0.06(+0.98%)
Mar 14, 2003 6.622 6.693 6.540 6.577 10,977,920 -0.05(-0.68%)
Mar 13, 2003 6.645 6.655 6.496 6.622 10,077,117 +0.08(+1.20%)
Mar 12, 2003 6.618 6.618 6.428 6.543 11,684,341 -0.09(-1.32%)
Mar 11, 2003 6.802 6.887 6.620 6.631 9,088,299 -0.18(-2.64%)
Mar 10, 2003 7.089 7.098 6.777 6.810 7,627,863 -0.19(-2.72%)
Mar 07, 2003 7.020 7.143 6.898 7.000 8,647,072 -0.14(-2.00%)
Mar 06, 2003 6.976 7.145 6.976 7.143 7,980,788 +0.14(+1.97%)
Mar 05, 2003 7.049 7.107 6.932 7.006 8,411,407 -0.06(-0.81%)
Mar 04, 2003 7.032 7.166 7.032 7.063 12,731,359 -0.15(-2.06%)
Mar 03, 2003 7.231 7.299 7.159 7.211 10,306,188 -0.05(-0.62%)
Feb 28, 2003 7.159 7.318 7.133 7.257 13,906,244 +0.13(+1.84%)
Feb 27, 2003 7.246 7.299 7.075 7.126 11,027,518 -0.12(-1.66%)
Feb 26, 2003 7.116 7.346 7.074 7.246 13,012,896 +0.13(+1.84%)
Feb 25, 2003 7.395 7.496 7.044 7.116 23,296,722 -0.26(-3.55%)
Feb 24, 2003 7.316 7.412 7.283 7.377 11,149,078 +0.06(+0.83%)
Feb 21, 2003 7.168 7.356 7.128 7.316 14,731,932 +0.25(+3.55%)
Feb 20, 2003 6.950 7.093 6.938 7.065 9,751,716 +0.12(+1.68%)
Feb 19, 2003 6.915 6.986 6.864 6.948 8,293,287 +0.04(+0.53%)
Feb 18, 2003 6.756 6.969 6.732 6.911 9,018,918 +0.13(+1.93%)
Feb 14, 2003 6.803 6.803 6.627 6.781 5,750,571 +0.16(+2.40%)
Feb 13, 2003 6.653 6.732 6.554 6.622 7,752,290 -0.07(-1.04%)
Feb 12, 2003 6.758 6.816 6.671 6.692 8,377,003 -0.11(-1.62%)
Feb 11, 2003 6.814 6.889 6.734 6.802 11,457,850 -0.01(-0.15%)
Feb 10, 2003 6.601 6.814 6.564 6.812 9,098,620 +0.27(+4.10%)
Feb 07, 2003 6.653 6.704 6.514 6.543 6,610,375 -0.12(-1.83%)
Feb 06, 2003 6.636 6.716 6.556 6.666 7,838,012 +0.02(+0.29%)
Feb 05, 2003 6.777 6.838 6.622 6.646 9,138,184 -0.03(-0.52%)
Feb 04, 2003 6.575 6.695 6.453 6.681 8,693,804 +0.11(+1.65%)
Feb 03, 2003 6.577 6.660 6.503 6.573 7,382,164 -0.00(-0.03%)
Jan 31, 2003 6.435 6.631 6.404 6.575 8,703,551 +0.10(+1.59%)
Jan 30, 2003 6.680 6.728 6.462 6.472 9,701,831 -0.10(-1.46%)
Jan 29, 2003 6.392 6.650 6.278 6.568 10,739,101 +0.18(+2.78%)
Jan 28, 2003 6.305 6.453 6.305 6.390 8,819,377 +0.10(+1.58%)
Jan 27, 2003 6.514 6.514 6.230 6.291 15,818,227 -0.22(-3.45%)
Jan 24, 2003 6.707 6.734 6.470 6.516 10,400,798 -0.19(-2.83%)
Jan 23, 2003 6.639 6.789 6.502 6.706 14,673,159 +0.07(+1.02%)
Jan 22, 2003 6.435 6.765 6.212 6.638 30,673,726 -0.12(-1.78%)
Jan 21, 2003 7.102 7.102 6.714 6.758 12,629,582 -0.34(-4.81%)
Jan 17, 2003 7.255 7.269 7.075 7.100 8,321,670 -0.20(-2.77%)
Jan 16, 2003 7.255 7.325 7.245 7.302 9,013,184 +0.10(+1.38%)
Jan 15, 2003 7.142 7.276 7.133 7.203 11,709,284 +0.07(+1.05%)
Jan 14, 2003 7.185 7.264 7.065 7.128 8,890,478 -0.06(-0.90%)
Jan 13, 2003 7.259 7.260 7.152 7.192 7,013,758 -0.09(-1.27%)
Jan 10, 2003 7.299 7.377 7.203 7.285 7,167,428 -0.01(-0.17%)
Jan 09, 2003 7.194 7.339 7.178 7.297 8,815,650 +0.13(+1.80%)
Jan 08, 2003 7.063 7.191 7.061 7.168 10,715,305 +0.07(+0.98%)
Jan 07, 2003 7.396 7.396 7.074 7.098 8,622,989 -0.30(-4.01%)
Jan 06, 2003 7.405 7.438 7.323 7.395 8,071,671 -0.07(-0.93%)
Jan 03, 2003 7.473 7.557 7.428 7.464 5,162,555 -0.05(-0.70%)
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.