Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.810 6.845 6.618 6.707 11,253,722 -0.24(-3.42%)
Sep 27, 2002 7.110 7.232 6.910 6.945 6,805,329 -0.21(-2.88%)
Sep 26, 2002 6.849 7.220 6.802 7.150 12,950,969 +0.39(+5.70%)
Sep 25, 2002 6.723 6.856 6.493 6.765 13,979,065 +0.12(+1.81%)
Sep 24, 2002 6.850 6.884 6.592 6.645 8,612,382 -0.20(-2.98%)
Sep 23, 2002 6.889 6.967 6.742 6.849 7,228,208 +0.00(+0.05%)
Sep 20, 2002 6.948 6.993 6.768 6.845 8,888,471 -0.02(-0.28%)
Sep 19, 2002 6.976 7.197 6.849 6.864 14,934,913 -0.34(-4.72%)
Sep 18, 2002 7.276 7.449 7.147 7.204 6,958,712 -0.05(-0.65%)
Sep 17, 2002 7.264 7.370 7.171 7.252 6,255,444 -0.18(-2.39%)
Sep 16, 2002 7.433 7.564 7.342 7.429 5,725,628 -0.00(-0.05%)
Sep 13, 2002 7.272 7.499 7.210 7.433 5,302,750 +0.13(+1.72%)
Sep 12, 2002 7.552 7.604 7.255 7.307 5,205,559 -0.27(-3.61%)
Sep 11, 2002 7.726 7.752 7.600 7.581 4,429,184 -0.03(-0.39%)
Sep 10, 2002 7.429 7.674 7.429 7.611 6,567,371 +0.18(+2.44%)
Sep 09, 2002 7.367 7.484 7.213 7.429 5,510,605 +0.06(+0.85%)
Sep 06, 2002 7.255 7.403 7.238 7.367 430,045 +0.28(+3.96%)
Sep 05, 2002 7.150 7.288 7.041 7.086 7,792,428 -0.10(-1.41%)
Sep 04, 2002 7.077 7.220 6.857 7.187 8,090,019 +0.15(+2.18%)
Sep 03, 2002 7.332 7.358 7.004 7.034 9,069,090 -0.50(-6.67%)
Aug 30, 2002 7.459 7.674 7.435 7.536 5,382,165 +0.05(+0.72%)
Aug 29, 2002 7.421 7.644 7.367 7.482 42,947,228 -0.07(-0.92%)
Aug 28, 2002 7.599 7.708 7.456 7.552 7,845,467 -0.14(-1.88%)
Aug 27, 2002 7.996 8.001 7.571 7.696 7,611,235 -0.18(-2.35%)
Aug 26, 2002 7.630 7.920 7.534 7.881 7,425,455 +0.29(+3.79%)
Aug 23, 2002 7.613 7.813 7.543 7.593 10,358,367 -0.08(-1.05%)
Aug 22, 2002 7.157 7.733 7.126 7.674 11,527,805 +0.50(+7.00%)
Aug 21, 2002 7.150 7.234 6.997 7.171 1,261,467 -0.07(-0.94%)
Aug 20, 2002 7.419 7.419 7.150 7.239 10,813,642 -0.26(-3.47%)
Aug 16, 2002 7.569 7.569 7.367 7.499 7,894,205 -0.14(-1.83%)
Aug 15, 2002 7.232 7.674 7.222 7.639 12,399,937 +0.36(+4.91%)
Aug 14, 2002 7.020 7.281 6.863 7.281 7,645,352 +0.37(+5.32%)
Aug 13, 2002 7.133 7.246 6.904 6.913 8,780,386 -0.29(-4.02%)
Aug 12, 2002 6.967 7.290 6.836 7.203 7,115,822 +0.69(+10.63%)
Aug 07, 2002 6.592 6.592 6.254 6.510 11,219,318 -0.06(-0.88%)
Aug 06, 2002 6.418 6.758 6.418 6.568 7,800,455 +0.25(+3.92%)
Aug 05, 2002 6.591 6.723 6.303 6.320 8,071,384 -0.31(-4.63%)
Aug 02, 2002 6.906 6.983 6.535 6.627 10,473,046 -0.29(-4.19%)
Aug 01, 2002 7.229 7.395 6.887 6.917 16,211,002 -0.57(-7.60%)
Jul 31, 2002 7.663 7.665 7.335 7.485 8,597,760 -0.13(-1.65%)
Jul 30, 2002 7.463 7.672 7.307 7.611 10,331,991 +0.14(+1.94%)
Jul 29, 2002 7.107 7.482 7.093 7.466 9,758,310 +0.40(+5.70%)
Jul 26, 2002 7.109 7.222 6.959 7.063 9,316,223 -0.04(-0.61%)
Jul 25, 2002 7.054 7.351 6.946 7.107 12,071,096 +0.03(+0.37%)
Jul 24, 2002 6.359 7.136 6.353 7.081 13,002,001 +0.52(+7.98%)
Jul 23, 2002 6.802 6.939 6.531 6.557 10,434,628 -0.26(-3.84%)
Jul 22, 2002 7.204 7.321 6.727 6.819 13,546,152 -0.56(-7.57%)
Jul 19, 2002 7.630 7.630 7.150 7.377 12,223,619 -0.03(-0.47%)
Jul 17, 2002 7.543 7.644 7.299 7.412 10,052,748 -0.13(-1.71%)
Jul 12, 2002 7.569 7.702 7.377 7.541 8,335,432 +0.00(+0.05%)
Jul 11, 2002 7.508 7.604 7.354 7.538 11,426,887 -0.08(-1.08%)
Jul 10, 2002 7.909 8.014 7.583 7.620 9,174,308 -0.19(-2.41%)
Jul 09, 2002 7.858 7.858 7.808 7.808 7,420,581 -0.05(-0.64%)
Jul 08, 2002 8.148 8.118 7.900 7.858 6,356,075 -0.29(-3.55%)
Jul 05, 2002 8.150 8.179 8.040 8.148 3,824,826 +0.13(+1.57%)
Jul 04, 2002 7.909 8.057 7.656 8.022 7,255,157 +0.00(+0.00%)
Jul 03, 2002 7.909 8.057 7.656 8.022 7,253,437 +0.07(+0.88%)
Jul 02, 2002 8.162 8.218 7.808 7.953 7,631,877 -0.17(-2.06%)
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.