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 (%)
Dec 31, 2004 11.68 11.73 11.67 11.68 4,690,865 +0.00(+0.00%)
Dec 30, 2004 11.67 11.68 11.61 11.68 6,650,242 -0.01(-0.09%)
Dec 29, 2004 11.67 11.75 11.55 11.69 8,401,468 +0.12(+1.06%)
Dec 28, 2004 11.49 11.58 11.48 11.56 9,404,954 +0.08(+0.68%)
Dec 27, 2004 11.68 11.68 11.47 11.49 10,428,796 -0.20(-1.75%)
Dec 23, 2004 11.58 11.71 11.55 11.69 7,343,794 +0.11(+0.98%)
Dec 22, 2004 11.65 11.72 11.46 11.58 14,255,517 -0.13(-1.13%)
Dec 21, 2004 11.57 11.71 11.52 11.71 8,994,385 +0.16(+1.34%)
Dec 20, 2004 11.40 11.59 11.40 11.55 7,491,737 +0.12(+1.04%)
Dec 17, 2004 11.42 11.52 11.37 11.43 9,698,832 +0.01(+0.11%)
Dec 16, 2004 11.51 11.58 11.35 11.42 9,332,990 -0.11(-0.95%)
Dec 15, 2004 11.36 11.57 11.32 11.53 11,795,830 +0.18(+1.61%)
Dec 14, 2004 11.25 11.45 11.24 11.35 10,209,463 +0.17(+1.56%)
Dec 13, 2004 11.00 11.18 11.00 11.18 9,826,991 +0.19(+1.73%)
Dec 10, 2004 11.26 11.26 10.91 10.98 8,969,728 -0.05(-0.49%)
Dec 09, 2004 10.89 11.04 10.84 11.04 11,145,285 +0.18(+1.62%)
Dec 08, 2004 10.86 10.96 10.70 10.86 13,703,026 +0.01(+0.06%)
Dec 07, 2004 11.05 11.07 10.83 10.86 16,671,624 -0.19(-1.75%)
Dec 06, 2004 11.13 11.19 10.92 11.05 12,122,393 -0.02(-0.17%)
Dec 03, 2004 10.82 11.10 10.80 11.07 17,415,064 +0.25(+2.29%)
Dec 02, 2004 10.95 11.00 10.67 10.82 21,966,588 -0.28(-2.48%)
Dec 01, 2004 11.43 11.44 11.00 11.10 16,222,349 -0.35(-3.05%)
Nov 30, 2004 11.47 11.60 11.44 11.45 7,539,617 -0.07(-0.65%)
Nov 29, 2004 11.72 11.73 11.44 11.52 8,634,277 -0.18(-1.52%)
Nov 26, 2004 11.68 11.82 11.67 11.70 3,128,294 -0.01(-0.12%)
Nov 24, 2004 11.52 11.72 11.38 11.71 10,500,474 +0.18(+1.60%)
Nov 23, 2004 11.59 11.70 11.49 11.53 13,315,107 -0.03(-0.30%)
Nov 22, 2004 11.54 11.61 11.43 11.56 8,343,553 +0.03(+0.30%)
Nov 19, 2004 11.43 11.56 11.36 11.53 10,978,993 +0.14(+1.26%)
Nov 18, 2004 11.31 11.44 11.26 11.38 10,567,851 +0.13(+1.13%)
Nov 17, 2004 11.18 11.32 11.08 11.26 9,663,567 +0.08(+0.70%)
Nov 16, 2004 11.18 11.29 11.17 11.18 8,395,734 +0.06(+0.58%)
Nov 15, 2004 11.43 11.45 11.08 11.11 18,217,852 -0.33(-2.92%)
Nov 12, 2004 11.19 11.47 11.18 11.45 10,159,002 +0.26(+2.29%)
Nov 11, 2004 11.15 11.24 11.08 11.19 9,385,744 +0.05(+0.42%)
Nov 10, 2004 10.96 11.24 10.89 11.15 14,720,847 +0.22(+2.04%)
Nov 09, 2004 10.89 10.99 10.81 10.92 14,735,183 +0.03(+0.29%)
Nov 08, 2004 11.07 11.07 10.86 10.89 13,163,438 -0.21(-1.90%)
Nov 05, 2004 11.06 11.25 11.01 11.10 12,440,641 +0.09(+0.86%)
Nov 04, 2004 10.96 11.07 10.88 11.01 13,364,708 +0.08(+0.75%)
Nov 03, 2004 11.13 11.14 10.78 10.93 18,901,368 +0.25(+2.35%)
Nov 02, 2004 10.88 10.98 10.64 10.67 16,101,070 -0.19(-1.72%)
Nov 01, 2004 11.07 11.15 10.82 10.86 11,887,577 -0.12(-1.05%)
Oct 29, 2004 10.84 11.01 10.79 10.98 11,081,348 +0.16(+1.43%)
Oct 28, 2004 11.19 11.19 10.78 10.82 21,835,848 -0.17(-1.57%)
Oct 27, 2004 11.39 11.42 10.90 10.99 23,105,400 -0.43(-3.74%)
Oct 26, 2004 11.39 11.49 11.31 11.42 13,398,827 +0.03(+0.29%)
Oct 25, 2004 11.38 11.45 11.25 11.39 12,341,440 -0.09(-0.75%)
Oct 22, 2004 11.58 11.70 11.38 11.47 20,860,746 -0.33(-2.81%)
Oct 21, 2004 11.77 11.84 11.70 11.80 11,334,227 +0.16(+1.33%)
Oct 20, 2004 11.35 11.68 11.35 11.65 11,269,717 +0.30(+2.61%)
Oct 19, 2004 11.29 11.45 11.29 11.35 9,984,395 -0.08(-0.67%)
Oct 18, 2004 11.64 11.70 11.42 11.43 8,082,360 -0.21(-1.81%)
Oct 15, 2004 11.68 11.69 11.50 11.64 9,254,718 +0.07(+0.60%)
Oct 14, 2004 11.48 11.69 11.48 11.57 12,064,764 +0.20(+1.73%)
Oct 13, 2004 11.51 11.52 11.30 11.37 16,121,427 -0.24(-2.03%)
Oct 12, 2004 11.70 11.98 11.61 11.61 10,422,775 -0.25(-2.10%)
Oct 11, 2004 12.07 12.08 11.75 11.86 9,716,035 -0.21(-1.73%)
Oct 08, 2004 11.95 12.15 11.93 12.07 7,936,711 +0.12(+0.99%)
Oct 07, 2004 12.11 12.19 11.89 11.95 8,254,386 -0.13(-1.07%)
Oct 06, 2004 11.91 12.09 11.79 12.08 11,562,735 +0.23(+1.97%)
Oct 05, 2004 11.91 12.00 11.82 11.84 9,414,129 -0.01(-0.06%)
Oct 04, 2004 11.90 11.99 11.80 11.85 8,988,364 -0.05(-0.43%)
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.