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 (%)
Aug 29, 2003 8.596 8.634 8.425 8.634 7,611,295 +0.01(+0.06%)
Aug 28, 2003 8.301 8.634 8.242 8.629 11,374,940 +0.33(+4.04%)
Aug 27, 2003 8.315 8.486 8.294 8.294 6,751,738 -0.06(-0.73%)
Aug 26, 2003 8.312 8.367 8.216 8.355 5,993,676 +0.05(+0.55%)
Aug 25, 2003 8.448 8.467 8.284 8.310 8,838,415 -0.14(-1.63%)
Aug 22, 2003 8.667 8.667 8.437 8.448 6,977,665 -0.14(-1.64%)
Aug 21, 2003 8.528 8.678 8.421 8.589 9,386,891 +0.06(+0.74%)
Aug 20, 2003 8.400 8.601 8.216 8.526 10,051,772 +0.13(+1.49%)
Aug 19, 2003 8.353 8.409 8.317 8.400 6,063,920 +0.04(+0.46%)
Aug 18, 2003 8.284 8.374 8.266 8.362 5,348,005 +0.12(+1.48%)
Aug 15, 2003 8.301 8.324 8.230 8.240 3,523,954 -0.05(-0.57%)
Aug 14, 2003 8.275 8.322 8.160 8.287 11,288,640 +0.03(+0.32%)
Aug 13, 2003 8.301 8.327 8.188 8.261 9,124,265 +0.04(+0.53%)
Aug 12, 2003 8.182 8.238 8.043 8.217 7,224,236 +0.03(+0.43%)
Aug 11, 2003 8.114 8.214 8.062 8.182 7,535,317 +0.07(+0.84%)
Aug 08, 2003 8.120 8.146 8.013 8.114 10,120,869 -0.01(-0.06%)
Aug 07, 2003 7.935 8.160 7.879 8.120 13,417,750 +0.18(+2.33%)
Aug 06, 2003 7.787 7.956 7.766 7.935 8,505,831 +0.15(+1.93%)
Aug 05, 2003 7.865 7.924 7.774 7.785 6,313,931 -0.08(-1.04%)
Aug 04, 2003 7.938 7.940 7.760 7.867 7,924,382 -0.07(-0.90%)
Aug 01, 2003 7.806 7.992 7.806 7.938 7,327,452 +0.08(+1.00%)
Jul 31, 2003 7.883 8.013 7.760 7.860 8,495,223 +0.03(+0.40%)
Jul 30, 2003 7.844 7.867 7.760 7.828 9,422,443 +0.01(+0.13%)
Jul 29, 2003 8.048 8.048 7.769 7.818 11,388,128 -0.23(-2.86%)
Jul 28, 2003 7.975 8.095 7.865 8.048 10,657,304 +0.07(+0.92%)
Jul 25, 2003 7.865 7.977 7.811 7.975 7,687,273 +0.12(+1.58%)
Jul 24, 2003 8.022 8.107 7.839 7.851 11,807,585 -0.09(-1.08%)
Jul 23, 2003 8.188 8.214 7.813 7.937 17,125,772 -0.16(-1.92%)
Jul 22, 2003 8.219 8.250 8.027 8.092 11,671,398 -0.13(-1.55%)
Jul 21, 2003 8.371 8.414 8.163 8.219 12,599,766 -0.06(-0.70%)
Jul 18, 2003 8.010 8.312 7.874 8.277 9,684,783 +0.27(+3.33%)
Jul 17, 2003 7.970 8.102 7.762 8.010 10,004,178 +0.04(+0.50%)
Jul 16, 2003 8.057 8.109 7.942 7.970 7,492,023 -0.08(-0.98%)
Jul 15, 2003 8.085 8.172 7.970 8.048 8,357,028 -0.03(-0.43%)
Jul 14, 2003 8.266 8.298 8.043 8.083 8,383,119 -0.16(-1.99%)
Jul 11, 2003 8.135 8.291 8.083 8.247 6,552,761 +0.11(+1.37%)
Jul 10, 2003 8.371 8.371 8.053 8.135 13,116,417 -0.25(-2.93%)
Jul 09, 2003 8.319 8.449 8.319 8.381 9,581,281 +0.09(+1.03%)
Jul 08, 2003 8.284 8.320 8.196 8.296 8,145,149 +0.01(+0.15%)
Jul 07, 2003 8.371 8.371 8.221 8.284 10,218,924 -0.09(-1.12%)
Jul 03, 2003 8.376 8.477 8.144 8.378 6,077,395 +0.00(+0.04%)
Jul 02, 2003 8.345 8.418 8.195 8.374 7,928,396 +0.03(+0.36%)
Jul 01, 2003 8.296 8.376 8.113 8.345 7,750,349 +0.05(+0.59%)
Jun 30, 2003 8.371 8.406 8.280 8.296 6,290,134 -0.02(-0.25%)
Jun 27, 2003 8.329 8.439 8.306 8.317 7,623,337 -0.01(-0.15%)
Jun 26, 2003 8.362 8.481 8.271 8.329 13,989,450 -0.07(-0.81%)
Jun 25, 2003 8.336 8.493 8.275 8.397 11,338,814 +0.11(+1.37%)
Jun 24, 2003 8.196 8.334 8.179 8.284 9,108,496 +0.04(+0.53%)
Jun 23, 2003 8.244 8.343 8.062 8.240 5,809,608 -0.00(-0.04%)
Jun 20, 2003 8.346 8.441 8.240 8.244 12,100,316 -0.10(-1.23%)
Jun 19, 2003 8.238 8.456 8.186 8.346 7,392,822 +0.11(+1.31%)
Jun 18, 2003 8.285 8.359 8.174 8.238 10,069,835 -0.05(-0.57%)
Jun 17, 2003 8.380 8.493 8.212 8.285 8,548,264 -0.09(-1.12%)
Jun 16, 2003 8.404 8.563 8.261 8.380 10,380,342 -0.02(-0.29%)
Jun 13, 2003 8.606 8.608 8.345 8.404 7,609,288 -0.20(-2.35%)
Jun 12, 2003 8.681 8.746 8.496 8.606 10,617,165 -0.07(-0.86%)
Jun 11, 2003 8.451 8.690 8.355 8.681 11,774,327 +0.29(+3.49%)
Jun 10, 2003 8.345 8.451 8.319 8.388 9,230,634 +0.08(+0.97%)
Jun 09, 2003 8.231 8.341 8.186 8.308 8,057,416 +0.05(+0.55%)
Jun 06, 2003 8.207 8.336 8.207 8.263 10,413,887 +0.01(+0.06%)
Jun 05, 2003 8.127 8.275 8.125 8.257 11,395,296 +0.03(+0.40%)
Jun 04, 2003 8.066 8.303 8.057 8.224 27,881,132 -0.13(-1.54%)
Jun 03, 2003 8.434 8.434 8.285 8.353 8,164,646 -0.08(-0.95%)
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.