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, 2002 7.233 7.389 7.107 7.124 7,190,600 -0.11(-1.47%)
Oct 30, 2002 6.927 7.300 6.917 7.231 9,545,899 +0.38(+5.58%)
Oct 29, 2002 7.027 7.066 6.751 6.849 11,161,982 -0.18(-2.50%)
Oct 28, 2002 7.069 7.226 6.883 7.025 11,374,795 -0.01(-0.15%)
Oct 25, 2002 7.300 7.300 6.950 7.036 9,586,153 -0.28(-3.79%)
Oct 24, 2002 7.718 7.718 7.236 7.313 12,627,182 -0.30(-3.94%)
Oct 23, 2002 7.158 7.638 7.133 7.613 14,299,002 +0.44(+6.09%)
Oct 22, 2002 7.105 7.266 7.071 7.176 13,385,258 +0.06(+0.82%)
Oct 21, 2002 7.105 7.156 7.037 7.117 11,148,189 -0.11(-1.52%)
Oct 18, 2002 6.927 7.282 6.927 7.227 18,930,218 +0.53(+7.93%)
Oct 17, 2002 6.767 6.934 6.590 6.696 11,427,435 -0.01(-0.21%)
Oct 16, 2002 6.943 6.979 6.684 6.711 8,934,202 -0.23(-3.35%)
Oct 15, 2002 6.874 6.945 6.698 6.943 10,620,097 +0.27(+4.02%)
Oct 14, 2002 6.515 6.696 6.419 6.675 5,707,947 +0.16(+2.48%)
Oct 11, 2002 6.293 6.560 6.220 6.513 8,771,778 +0.28(+4.56%)
Oct 10, 2002 6.066 6.236 5.933 6.229 11,419,272 +0.14(+2.33%)
Oct 09, 2002 6.295 6.501 6.057 6.087 11,156,352 -0.34(-5.36%)
Oct 08, 2002 6.474 6.616 6.270 6.432 9,373,903 -0.12(-1.82%)
Oct 07, 2002 6.604 6.725 6.510 6.551 7,637,056 -0.05(-0.78%)
Oct 04, 2002 6.856 6.945 6.508 6.602 10,437,968 -0.33(-4.81%)
Oct 03, 2002 6.965 7.204 6.849 6.936 6,921,487 -0.03(-0.41%)
Oct 02, 2002 6.909 7.274 6.883 6.965 11,224,756 -0.21(-2.99%)
Oct 01, 2002 6.874 7.243 6.728 7.179 8,348,122 +0.35(+5.10%)
Sep 30, 2002 6.936 6.972 6.741 6.831 11,049,664 -0.24(-3.42%)
Sep 27, 2002 7.242 7.366 7.037 7.073 6,681,932 -0.21(-2.88%)
Sep 26, 2002 6.975 7.354 6.927 7.282 12,716,136 +0.39(+5.70%)
Sep 25, 2002 6.847 6.982 6.613 6.890 13,725,590 +0.12(+1.81%)
Sep 24, 2002 6.977 7.011 6.714 6.767 8,456,218 -0.21(-2.98%)
Sep 23, 2002 7.016 7.096 6.867 6.975 7,097,142 +0.00(+0.05%)
Sep 20, 2002 7.076 7.123 6.893 6.972 8,727,301 -0.02(-0.28%)
Sep 19, 2002 7.105 7.330 6.975 6.991 14,664,106 -0.35(-4.72%)
Sep 18, 2002 7.410 7.586 7.279 7.338 6,832,534 -0.05(-0.65%)
Sep 17, 2002 7.398 7.506 7.304 7.385 6,142,017 -0.18(-2.39%)
Sep 16, 2002 7.570 7.703 7.478 7.567 5,621,808 -0.00(-0.05%)
Sep 13, 2002 7.407 7.638 7.343 7.570 5,206,598 +0.13(+1.72%)
Sep 12, 2002 7.691 7.744 7.389 7.442 5,111,170 -0.28(-3.61%)
Sep 11, 2002 7.869 7.895 7.741 7.721 4,348,871 -0.03(-0.39%)
Sep 10, 2002 7.567 7.815 7.567 7.751 6,448,288 +0.18(+2.44%)
Sep 09, 2002 7.503 7.622 7.346 7.567 5,410,684 +0.06(+0.85%)
Sep 06, 2002 7.389 7.540 7.371 7.503 422,247 +0.29(+3.96%)
Sep 05, 2002 7.282 7.423 7.171 7.217 7,651,131 -0.10(-1.41%)
Sep 04, 2002 7.208 7.354 6.984 7.320 7,943,327 +0.16(+2.18%)
Sep 03, 2002 7.467 7.494 7.133 7.163 8,904,645 -0.51(-6.67%)
Aug 30, 2002 7.597 7.815 7.572 7.675 5,284,573 +0.06(+0.72%)
Aug 29, 2002 7.558 7.785 7.503 7.620 42,168,488 -0.07(-0.92%)
Aug 28, 2002 7.739 7.851 7.593 7.691 7,703,209 -0.15(-1.88%)
Aug 27, 2002 8.144 8.149 7.711 7.838 7,473,224 -0.19(-2.35%)
Aug 26, 2002 7.771 8.066 7.673 8.027 7,290,813 +0.29(+3.79%)
Aug 23, 2002 7.753 7.957 7.682 7.734 10,170,544 -0.08(-1.05%)
Aug 22, 2002 7.290 7.876 7.258 7.815 11,318,777 +0.51(+7.00%)
Aug 21, 2002 7.282 7.368 7.126 7.304 1,238,593 -0.07(-0.94%)
Aug 20, 2002 7.556 7.556 7.282 7.373 10,617,564 -0.26(-3.47%)
Aug 16, 2002 7.709 7.709 7.503 7.638 7,751,063 -0.14(-1.83%)
Aug 15, 2002 7.366 7.815 7.355 7.780 12,175,095 +0.36(+4.91%)
Aug 14, 2002 7.149 7.416 6.989 7.416 7,506,723 +0.37(+5.32%)
Aug 13, 2002 7.265 7.380 7.032 7.041 8,621,176 -0.29(-4.02%)
Aug 12, 2002 7.096 7.425 6.963 7.336 6,986,795 +0.71(+10.63%)
Aug 07, 2002 6.714 6.714 6.369 6.631 11,015,884 -0.06(-0.88%)
Aug 06, 2002 6.536 6.883 6.536 6.689 7,659,013 +0.25(+3.92%)
Aug 05, 2002 6.712 6.847 6.419 6.437 7,925,030 -0.31(-4.63%)
Aug 02, 2002 7.034 7.112 6.655 6.750 10,283,143 -0.29(-4.19%)
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.