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 (%)
Nov 30, 2004 11.48 11.60 11.44 11.45 7,539,274 -0.07(-0.65%)
Nov 29, 2004 11.72 11.73 11.44 11.52 8,633,884 -0.18(-1.52%)
Nov 26, 2004 11.68 11.82 11.67 11.70 3,128,152 -0.01(-0.12%)
Nov 24, 2004 11.52 11.72 11.38 11.71 10,499,995 +0.18(+1.60%)
Nov 23, 2004 11.59 11.70 11.49 11.53 13,314,501 -0.03(-0.30%)
Nov 22, 2004 11.54 11.61 11.43 11.56 8,343,173 +0.03(+0.30%)
Nov 19, 2004 11.43 11.56 11.36 11.53 10,978,493 +0.14(+1.26%)
Nov 18, 2004 11.32 11.44 11.26 11.38 10,567,369 +0.13(+1.13%)
Nov 17, 2004 11.18 11.32 11.08 11.26 9,663,127 +0.08(+0.70%)
Nov 16, 2004 11.18 11.29 11.17 11.18 8,395,352 +0.06(+0.58%)
Nov 15, 2004 11.43 11.45 11.08 11.11 18,217,022 -0.33(-2.93%)
Nov 12, 2004 11.19 11.47 11.18 11.45 10,158,539 +0.26(+2.29%)
Nov 11, 2004 11.15 11.24 11.08 11.19 9,385,317 +0.05(+0.42%)
Nov 10, 2004 10.96 11.24 10.89 11.15 14,720,177 +0.22(+2.04%)
Nov 09, 2004 10.89 10.99 10.81 10.92 14,734,512 +0.03(+0.29%)
Nov 08, 2004 11.07 11.07 10.86 10.89 13,162,838 -0.21(-1.90%)
Nov 05, 2004 11.06 11.25 11.01 11.10 12,440,075 +0.09(+0.86%)
Nov 04, 2004 10.96 11.07 10.88 11.01 13,364,100 +0.08(+0.75%)
Nov 03, 2004 11.14 11.14 10.78 10.93 18,900,508 +0.25(+2.35%)
Nov 02, 2004 10.88 10.98 10.64 10.68 16,100,337 -0.19(-1.72%)
Nov 01, 2004 11.07 11.15 10.82 10.86 11,887,036 -0.12(-1.05%)
Oct 29, 2004 10.84 11.01 10.79 10.98 11,080,844 +0.16(+1.43%)
Oct 28, 2004 11.19 11.19 10.78 10.82 21,834,852 -0.17(-1.57%)
Oct 27, 2004 11.39 11.42 10.90 10.99 23,104,348 -0.43(-3.74%)
Oct 26, 2004 11.39 11.49 11.31 11.42 13,398,217 +0.03(+0.29%)
Oct 25, 2004 11.38 11.45 11.25 11.39 12,340,878 -0.09(-0.75%)
Oct 22, 2004 11.58 11.70 11.38 11.47 20,859,796 -0.33(-2.81%)
Oct 21, 2004 11.77 11.85 11.70 11.81 11,333,711 +0.16(+1.33%)
Oct 20, 2004 11.35 11.68 11.35 11.65 11,269,204 +0.30(+2.61%)
Oct 19, 2004 11.29 11.45 11.29 11.35 9,983,941 -0.08(-0.67%)
Oct 18, 2004 11.64 11.70 11.42 11.43 8,081,992 -0.21(-1.81%)
Oct 15, 2004 11.68 11.69 11.50 11.64 9,254,296 +0.07(+0.60%)
Oct 14, 2004 11.48 11.69 11.48 11.57 12,064,215 +0.20(+1.73%)
Oct 13, 2004 11.51 11.52 11.30 11.37 16,120,692 -0.24(-2.03%)
Oct 12, 2004 11.70 11.98 11.61 11.61 10,422,300 -0.25(-2.10%)
Oct 11, 2004 12.07 12.08 11.75 11.86 9,715,592 -0.21(-1.73%)
Oct 08, 2004 11.95 12.15 11.93 12.07 7,936,349 +0.12(+0.99%)
Oct 07, 2004 12.11 12.19 11.89 11.95 8,254,010 -0.13(-1.07%)
Oct 06, 2004 11.91 12.09 11.79 12.08 11,562,208 +0.23(+1.97%)
Oct 05, 2004 11.91 12.00 11.82 11.85 9,413,700 -0.01(-0.06%)
Oct 04, 2004 11.90 11.99 11.80 11.85 8,987,955 -0.05(-0.43%)
Oct 01, 2004 11.68 11.97 11.66 11.90 14,509,741 +0.16(+1.40%)
Sep 30, 2004 11.73 11.82 11.69 11.74 10,222,759 +0.01(+0.12%)
Sep 29, 2004 11.77 11.80 11.62 11.72 15,247,986 -0.07(-0.64%)
Sep 28, 2004 11.66 11.83 11.64 11.80 12,656,818 +0.28(+2.42%)
Sep 27, 2004 11.68 11.77 11.52 11.52 11,525,224 -0.10(-0.87%)
Sep 24, 2004 11.59 11.73 11.57 11.62 10,551,601 +0.03(+0.24%)
Sep 23, 2004 11.52 11.64 11.38 11.59 10,934,055 +0.01(+0.09%)
Sep 22, 2004 11.57 11.68 11.43 11.58 12,498,848 +0.01(+0.11%)
Sep 21, 2004 11.37 11.58 11.29 11.57 12,952,116 +0.20(+1.78%)
Sep 20, 2004 11.51 11.60 11.35 11.37 14,908,250 -0.14(-1.18%)
Sep 17, 2004 11.33 11.51 11.29 11.51 11,899,077 +0.27(+2.36%)
Sep 16, 2004 11.22 11.31 11.15 11.24 6,071,958 +0.02(+0.22%)
Sep 15, 2004 11.11 11.33 11.02 11.22 7,870,409 +0.05(+0.41%)
Sep 14, 2004 11.26 11.29 11.15 11.17 7,622,703 -0.09(-0.82%)
Sep 13, 2004 11.25 11.37 11.24 11.26 7,293,575 +0.05(+0.42%)
Sep 10, 2004 11.30 11.32 11.12 11.22 6,379,584 -0.08(-0.74%)
Sep 09, 2004 11.18 11.37 11.17 11.30 9,472,473 +0.12(+1.09%)
Sep 08, 2004 11.14 11.27 11.03 11.18 5,413,128 +0.02(+0.16%)
Sep 07, 2004 11.21 11.21 11.05 11.16 6,742,256 -0.09(-0.76%)
Sep 03, 2004 11.01 11.27 10.97 11.25 9,327,117 +0.24(+2.15%)
Sep 02, 2004 11.16 11.16 10.96 11.01 9,489,961 +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.