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 (%)
Oct 31, 2003 8.216 8.357 8.172 8.342 10,572,443 +0.18(+2.24%)
Oct 30, 2003 8.268 8.275 8.090 8.160 11,656,825 -0.10(-1.20%)
Oct 29, 2003 8.353 8.490 8.231 8.259 11,137,436 -0.13(-1.59%)
Oct 28, 2003 8.353 8.366 8.307 8.392 10,241,104 +0.04(+0.47%)
Oct 27, 2003 8.369 8.481 8.326 8.353 8,195,642 -0.01(-0.17%)
Oct 24, 2003 8.442 8.476 8.328 8.367 9,549,149 -0.16(-1.85%)
Oct 23, 2003 8.518 8.527 8.383 8.525 13,834,878 +0.01(+0.10%)
Oct 22, 2003 8.712 8.756 8.483 8.517 27,373,326 -0.61(-6.64%)
Oct 21, 2003 8.872 9.158 8.854 9.122 14,025,462 +0.27(+3.05%)
Oct 20, 2003 8.801 8.879 8.721 8.852 6,171,574 +0.06(+0.69%)
Oct 17, 2003 8.890 8.920 8.749 8.792 7,169,814 -0.09(-1.00%)
Oct 16, 2003 8.703 8.946 8.701 8.881 7,464,275 +0.13(+1.50%)
Oct 15, 2003 8.865 8.865 8.703 8.749 10,281,360 -0.16(-1.79%)
Oct 14, 2003 8.978 8.978 8.850 8.909 5,506,645 -0.06(-0.61%)
Oct 13, 2003 9.021 9.058 8.925 8.964 4,774,715 -0.06(-0.63%)
Oct 10, 2003 8.916 9.085 8.916 9.021 8,673,367 +0.08(+0.93%)
Oct 09, 2003 8.969 8.969 8.882 8.937 8,197,331 -0.03(-0.36%)
Oct 08, 2003 8.939 9.055 8.937 8.969 6,736,286 +0.01(+0.06%)
Oct 07, 2003 8.945 9.001 8.838 8.964 5,718,060 +0.02(+0.22%)
Oct 06, 2003 8.898 9.001 8.845 8.945 5,137,020 +0.05(+0.56%)
Oct 03, 2003 8.881 8.998 8.703 8.895 7,163,902 +0.07(+0.83%)
Oct 02, 2003 8.733 8.840 8.723 8.822 5,765,917 +0.03(+0.38%)
Oct 01, 2003 8.668 8.813 8.596 8.788 10,363,561 +0.19(+2.23%)
Sep 30, 2003 8.735 8.767 8.545 8.596 10,658,304 -0.14(-1.59%)
Sep 29, 2003 8.653 8.760 8.632 8.735 6,272,074 +0.08(+0.94%)
Sep 26, 2003 8.772 8.703 8.591 8.653 7,916,101 -0.12(-1.36%)
Sep 25, 2003 9.040 9.042 8.756 8.772 10,724,177 -0.27(-3.02%)
Sep 24, 2003 9.005 9.191 8.993 9.046 15,210,906 +0.04(+0.45%)
Sep 23, 2003 9.071 9.099 8.985 9.005 9,570,544 -0.07(-0.72%)
Sep 22, 2003 9.147 9.254 9.000 9.071 17,006,668 +0.01(+0.16%)
Sep 19, 2003 8.747 9.074 8.573 9.056 19,068,738 +0.31(+3.53%)
Sep 18, 2003 8.568 8.730 8.524 8.747 9,004,424 +0.18(+2.07%)
Sep 17, 2003 8.596 8.682 8.508 8.570 6,820,740 -0.03(-0.31%)
Sep 16, 2003 8.543 8.612 8.486 8.596 6,203,667 +0.05(+0.62%)
Sep 15, 2003 8.586 8.689 8.534 8.543 4,906,462 -0.04(-0.48%)
Sep 12, 2003 8.543 8.586 8.488 8.584 4,951,786 +0.04(+0.48%)
Sep 11, 2003 8.570 8.646 8.481 8.543 7,655,984 -0.01(-0.06%)
Sep 10, 2003 8.696 8.715 8.501 8.549 7,693,425 -0.15(-1.70%)
Sep 09, 2003 8.790 8.790 8.614 8.696 7,478,913 -0.09(-1.07%)
Sep 08, 2003 8.623 8.843 8.614 8.790 8,368,490 +0.18(+2.15%)
Sep 05, 2003 8.485 8.657 8.467 8.605 9,029,760 +0.12(+1.42%)
Sep 04, 2003 8.673 8.673 8.454 8.485 11,211,474 -0.19(-2.17%)
Sep 03, 2003 8.776 8.790 8.618 8.673 6,694,904 -0.09(-0.97%)
Sep 02, 2003 8.794 8.794 8.568 8.758 10,803,282 -0.04(-0.40%)
Aug 29, 2003 8.755 8.794 8.580 8.794 7,473,283 +0.01(+0.06%)
Aug 28, 2003 8.454 8.794 8.394 8.788 11,168,684 +0.34(+4.04%)
Aug 27, 2003 8.469 8.643 8.447 8.447 6,629,312 -0.06(-0.73%)
Aug 26, 2003 8.465 8.522 8.367 8.509 5,884,996 +0.05(+0.55%)
Aug 25, 2003 8.604 8.623 8.437 8.463 8,678,152 -0.14(-1.63%)
Aug 22, 2003 8.827 8.827 8.593 8.604 6,851,143 -0.14(-1.64%)
Aug 21, 2003 8.685 8.838 8.577 8.747 9,216,684 +0.06(+0.74%)
Aug 20, 2003 8.556 8.760 8.367 8.683 9,869,509 +0.13(+1.49%)
Aug 19, 2003 8.508 8.564 8.470 8.556 5,953,966 +0.04(+0.46%)
Aug 18, 2003 8.437 8.529 8.419 8.517 5,251,032 +0.12(+1.48%)
Aug 15, 2003 8.454 8.477 8.382 8.392 3,460,056 -0.05(-0.57%)
Aug 14, 2003 8.428 8.476 8.310 8.440 11,083,949 +0.03(+0.32%)
Aug 13, 2003 8.454 8.481 8.339 8.414 8,958,819 +0.04(+0.53%)
Aug 12, 2003 8.334 8.390 8.191 8.369 7,093,243 +0.04(+0.43%)
Aug 11, 2003 8.264 8.366 8.211 8.334 7,398,683 +0.07(+0.84%)
Aug 08, 2003 8.270 8.296 8.161 8.264 9,937,353 -0.01(-0.06%)
Aug 07, 2003 8.081 8.310 8.025 8.270 13,174,453 +0.19(+2.33%)
Aug 06, 2003 7.930 8.103 7.909 8.081 8,351,599 +0.15(+1.93%)
Aug 05, 2003 8.010 8.071 7.918 7.929 6,199,444 -0.08(-1.04%)
Aug 04, 2003 8.085 8.087 7.904 8.012 7,780,694 -0.07(-0.90%)
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.