Schlumberger Ltd (NY: SLB )

42.84 +1.41 (+3.42%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 10.82 11.02 10.77 10.98 11,246,841 +0.20(+1.89%)
Aug 31, 2004 10.70 10.83 10.70 10.78 7,299,882 +0.11(+1.01%)
Aug 30, 2004 10.83 10.89 10.62 10.67 5,979,928 -0.19(-1.75%)
Aug 27, 2004 10.77 10.90 10.77 10.86 7,028,953 +0.02(+0.18%)
Aug 26, 2004 10.59 10.86 10.52 10.84 8,868,975 +0.17(+1.60%)
Aug 25, 2004 10.59 10.72 10.58 10.67 8,815,076 +0.12(+1.11%)
Aug 24, 2004 10.53 10.58 10.37 10.55 8,915,134 +0.03(+0.27%)
Aug 23, 2004 10.66 10.66 10.51 10.53 8,213,012 -0.14(-1.36%)
Aug 20, 2004 10.59 10.77 10.59 10.67 15,081,415 +0.22(+2.15%)
Aug 19, 2004 10.46 10.59 10.40 10.44 13,774,363 -0.02(-0.18%)
Aug 18, 2004 10.28 10.47 10.27 10.46 12,790,992 +0.19(+1.85%)
Aug 17, 2004 10.49 10.49 10.23 10.27 14,974,191 -0.21(-2.05%)
Aug 16, 2004 10.49 10.55 10.42 10.49 9,743,402 +0.02(+0.23%)
Aug 13, 2004 10.47 10.53 10.42 10.46 9,991,108 +0.01(+0.08%)
Aug 12, 2004 10.64 10.68 10.44 10.46 12,442,368 -0.18(-1.72%)
Aug 11, 2004 10.63 10.81 10.60 10.64 14,237,952 -0.10(-0.97%)
Aug 10, 2004 10.86 10.90 10.73 10.74 10,756,876 -0.13(-1.17%)
Aug 09, 2004 10.73 10.95 10.71 10.87 8,275,799 +0.14(+1.32%)
Aug 06, 2004 10.97 10.99 10.58 10.73 10,664,273 -0.24(-2.18%)
Aug 05, 2004 11.05 11.12 10.93 10.97 10,738,241 -0.08(-0.76%)
Aug 04, 2004 11.19 11.29 10.99 11.05 9,515,191 -0.23(-2.07%)
Aug 03, 2004 11.26 11.37 11.25 11.29 12,754,295 +0.04(+0.37%)
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.