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 (%)
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%)
Aug 02, 2004 11.20 11.29 11.04 11.24 7,335,146 +0.03(+0.23%)
Jul 30, 2004 11.26 11.33 11.16 11.22 9,979,640 -0.08(-0.66%)
Jul 29, 2004 11.27 11.35 11.14 11.29 9,333,138 +0.02(+0.22%)
Jul 28, 2004 11.21 11.40 11.21 11.27 12,476,485 +0.11(+0.95%)
Jul 27, 2004 10.92 11.24 10.86 11.16 12,329,696 +0.28(+2.60%)
Jul 26, 2004 11.02 11.11 10.77 10.88 7,411,694 -0.11(-1.00%)
Jul 23, 2004 11.21 11.21 10.99 10.99 10,573,677 -0.22(-1.95%)
Jul 22, 2004 11.19 11.25 11.00 11.21 12,856,072 +0.02(+0.17%)
Jul 21, 2004 11.41 11.57 11.18 11.19 13,162,552 -0.22(-1.91%)
Jul 20, 2004 11.34 11.41 11.25 11.41 8,596,613 +0.07(+0.62%)
Jul 19, 2004 11.34 11.38 11.26 11.34 8,508,597 +0.02(+0.14%)
Jul 16, 2004 11.34 11.48 11.28 11.32 11,608,940 +0.01(+0.06%)
Jul 15, 2004 11.08 11.33 11.00 11.31 11,360,373 +0.23(+2.04%)
Jul 14, 2004 10.83 11.10 10.83 11.09 8,372,129 +0.22(+2.01%)
Jul 13, 2004 10.89 10.92 10.73 10.87 5,421,156 -0.01(-0.11%)
Jul 12, 2004 10.95 10.98 10.78 10.88 5,338,013 -0.07(-0.65%)
Jul 09, 2004 10.91 10.99 10.83 10.95 7,238,242 +0.07(+0.62%)
Jul 08, 2004 11.00 11.06 10.82 10.88 8,022,932 -0.10(-0.87%)
Jul 07, 2004 11.10 11.10 10.94 10.98 7,552,749 -0.02(-0.22%)
Jul 06, 2004 11.11 11.19 11.00 11.00 11,930,901 -0.08(-0.76%)
Jul 02, 2004 11.05 11.15 10.95 11.09 6,009,171 +0.03(+0.24%)
Jul 01, 2004 10.92 11.09 10.92 11.06 10,083,138 -0.01(-0.13%)
Jun 30, 2004 10.87 11.13 10.85 11.08 8,110,088 +0.21(+1.91%)
Jun 29, 2004 10.85 10.98 10.79 10.87 6,961,293 -0.01(-0.11%)
Jun 28, 2004 11.03 11.05 10.85 10.88 6,780,100 -0.15(-1.38%)
Jun 25, 2004 10.94 11.12 10.91 11.03 7,657,680 +0.09(+0.83%)
Jun 24, 2004 11.03 11.09 10.94 10.94 9,227,920 -0.09(-0.81%)
Jun 23, 2004 10.80 11.07 10.74 11.03 11,475,626 +0.31(+2.85%)
Jun 22, 2004 10.74 10.79 10.65 10.73 9,061,349 +0.00(+0.02%)
Jun 21, 2004 10.82 10.84 10.72 10.72 6,422,875 -0.09(-0.85%)
Jun 18, 2004 10.82 10.88 10.66 10.82 9,699,537 -0.00(-0.02%)
Jun 17, 2004 10.85 10.95 10.78 10.82 9,992,255 -0.03(-0.32%)
Jun 16, 2004 10.66 10.86 10.63 10.85 19,785,828 +0.40(+3.85%)
Jun 15, 2004 10.32 10.48 10.29 10.45 11,277,805 +0.21(+2.08%)
Jun 14, 2004 10.17 10.32 10.14 10.24 11,024,651 +0.05(+0.51%)
Jun 10, 2004 10.19 10.28 10.16 10.19 7,724,194 +0.08(+0.83%)
Jun 09, 2004 10.03 10.15 9.922 10.10 10,747,702 +0.00(+0.03%)
Jun 08, 2004 10.21 10.26 10.03 10.10 10,400,225 -0.00(-0.03%)
Jun 07, 2004 9.845 10.13 9.794 10.10 11,135,316 +0.27(+2.75%)
Jun 04, 2004 9.915 9.922 9.770 9.831 10,916,280 +0.03(+0.32%)
Jun 03, 2004 9.990 10.10 9.800 9.800 8,542,141 -0.17(-1.66%)
Jun 02, 2004 10.09 10.12 9.894 9.965 7,674,595 -0.13(-1.30%)
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.