Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.95 12.04 11.90 11.96 10,037,852 +0.01(+0.12%)
Sep 29, 2004 11.99 12.02 11.83 11.94 14,972,185 -0.08(-0.64%)
Sep 28, 2004 11.87 12.05 11.86 12.02 12,427,884 +0.28(+2.42%)
Sep 27, 2004 11.89 11.98 11.73 11.73 11,316,759 -0.10(-0.87%)
Sep 24, 2004 11.81 11.94 11.78 11.84 10,360,746 +0.03(+0.24%)
Sep 23, 2004 11.73 11.85 11.59 11.81 10,736,282 +0.01(+0.09%)
Sep 22, 2004 11.78 11.90 11.64 11.80 12,272,772 +0.01(+0.11%)
Sep 21, 2004 11.58 11.79 11.50 11.78 12,717,841 +0.21(+1.78%)
Sep 20, 2004 11.72 11.81 11.56 11.58 14,638,593 -0.14(-1.18%)
Sep 17, 2004 11.54 11.72 11.50 11.72 11,683,850 +0.27(+2.36%)
Sep 16, 2004 11.42 11.52 11.35 11.45 5,962,130 +0.02(+0.22%)
Sep 15, 2004 11.32 11.54 11.22 11.42 7,728,051 +0.05(+0.41%)
Sep 14, 2004 11.47 11.50 11.36 11.38 7,484,825 -0.09(-0.82%)
Sep 13, 2004 11.46 11.58 11.45 11.47 7,161,650 +0.05(+0.42%)
Sep 10, 2004 11.51 11.53 11.33 11.42 6,264,192 -0.09(-0.74%)
Sep 09, 2004 11.38 11.58 11.38 11.51 9,301,137 +0.12(+1.09%)
Sep 08, 2004 11.34 11.48 11.23 11.38 5,315,217 +0.02(+0.16%)
Sep 07, 2004 11.41 11.41 11.26 11.37 6,620,304 -0.09(-0.76%)
Sep 03, 2004 11.21 11.48 11.18 11.45 9,158,411 +0.24(+2.16%)
Sep 02, 2004 11.37 11.37 11.16 11.21 9,318,309 +0.03(+0.24%)
Sep 01, 2004 11.02 11.22 10.96 11.18 11,043,411 +0.21(+1.89%)
Aug 31, 2004 10.89 11.03 10.89 10.98 7,167,843 +0.11(+1.01%)
Aug 30, 2004 11.03 11.09 10.82 10.87 5,871,765 -0.19(-1.75%)
Aug 27, 2004 10.97 11.10 10.97 11.06 6,901,815 +0.02(+0.18%)
Aug 26, 2004 10.79 11.06 10.72 11.04 8,708,556 +0.17(+1.60%)
Aug 25, 2004 10.78 10.91 10.78 10.87 8,655,631 +0.12(+1.11%)
Aug 24, 2004 10.73 10.78 10.56 10.75 8,753,879 +0.03(+0.26%)
Aug 23, 2004 10.85 10.86 10.70 10.72 8,064,457 -0.15(-1.36%)
Aug 20, 2004 10.79 10.97 10.78 10.87 14,808,626 +0.23(+2.15%)
Aug 19, 2004 10.66 10.79 10.59 10.64 13,525,216 -0.02(-0.18%)
Aug 18, 2004 10.46 10.67 10.46 10.66 12,559,632 +0.19(+1.85%)
Aug 17, 2004 10.68 10.68 10.42 10.46 14,703,341 -0.22(-2.04%)
Aug 16, 2004 10.68 10.74 10.61 10.68 9,567,165 +0.02(+0.23%)
Aug 13, 2004 10.67 10.72 10.61 10.66 9,810,391 +0.01(+0.08%)
Aug 12, 2004 10.84 10.88 10.64 10.65 12,217,314 -0.19(-1.72%)
Aug 11, 2004 10.83 11.01 10.80 10.83 13,980,420 -0.11(-0.97%)
Aug 10, 2004 11.06 11.10 10.93 10.94 10,562,308 -0.13(-1.17%)
Aug 09, 2004 10.93 11.15 10.91 11.07 8,126,108 +0.14(+1.32%)
Aug 06, 2004 11.17 11.19 10.78 10.93 10,471,380 -0.24(-2.18%)
Aug 05, 2004 11.26 11.33 11.13 11.17 10,544,010 -0.09(-0.76%)
Aug 04, 2004 11.40 11.50 11.19 11.26 9,343,082 -0.24(-2.07%)
Aug 03, 2004 11.46 11.58 11.46 11.49 12,523,598 +0.04(+0.37%)
Aug 02, 2004 11.41 11.50 11.24 11.45 7,202,469 +0.03(+0.23%)
Jul 30, 2004 11.46 11.54 11.37 11.42 9,799,131 -0.08(-0.66%)
Jul 29, 2004 11.48 11.56 11.35 11.50 9,164,323 +0.02(+0.22%)
Jul 28, 2004 11.41 11.61 11.41 11.48 12,250,814 +0.11(+0.95%)
Jul 27, 2004 11.12 11.44 11.06 11.37 12,106,680 +0.29(+2.60%)
Jul 26, 2004 11.23 11.32 10.97 11.08 7,277,633 -0.11(-1.00%)
Jul 23, 2004 11.41 11.41 11.19 11.19 10,382,422 -0.22(-1.95%)
Jul 22, 2004 11.39 11.46 11.20 11.41 12,623,535 +0.02(+0.17%)
Jul 21, 2004 11.62 11.79 11.39 11.39 12,924,471 -0.22(-1.91%)
Jul 20, 2004 11.54 11.62 11.46 11.62 8,441,120 +0.07(+0.62%)
Jul 19, 2004 11.54 11.59 11.46 11.54 8,354,695 +0.02(+0.14%)
Jul 16, 2004 11.55 11.69 11.48 11.53 11,398,960 +0.01(+0.06%)
Jul 15, 2004 11.29 11.54 11.20 11.52 11,154,890 +0.23(+2.05%)
Jul 14, 2004 11.03 11.31 11.03 11.29 8,220,696 +0.22(+2.01%)
Jul 13, 2004 11.09 11.13 10.93 11.07 5,323,099 -0.01(-0.11%)
Jul 12, 2004 11.16 11.19 10.98 11.08 5,241,461 -0.07(-0.65%)
Jul 09, 2004 11.11 11.19 11.03 11.15 7,107,318 +0.07(+0.63%)
Jul 08, 2004 11.21 11.26 11.02 11.08 7,877,815 -0.10(-0.87%)
Jul 07, 2004 11.30 11.30 11.14 11.18 7,416,136 -0.02(-0.22%)
Jul 06, 2004 11.31 11.40 11.21 11.21 11,715,097 -0.09(-0.75%)
Jul 02, 2004 11.25 11.36 11.15 11.29 5,900,479 +0.03(+0.24%)
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.