Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.613 7.761 7.604 7.717 3,480,789 +0.14(+1.84%)
Nov 27, 2002 7.421 7.597 7.358 7.578 5,069,092 +0.25(+3.40%)
Nov 26, 2002 7.456 7.482 7.307 7.328 7,938,643 -0.19(-2.55%)
Nov 25, 2002 7.572 7.572 7.410 7.520 7,066,797 -0.07(-0.87%)
Nov 22, 2002 7.743 7.750 7.499 7.586 8,186,923 -0.07(-0.87%)
Nov 21, 2002 7.414 7.719 7.414 7.653 11,251,715 +0.24(+3.25%)
Nov 20, 2002 7.252 7.464 7.252 7.412 16,374,993 +0.16(+2.24%)
Nov 19, 2002 7.238 7.381 7.206 7.250 5,040,709 -0.03(-0.43%)
Nov 18, 2002 7.328 7.395 7.150 7.281 4,778,094 -0.02(-0.26%)
Nov 15, 2002 7.159 7.325 7.081 7.300 6,121,557 +0.09(+1.31%)
Nov 14, 2002 6.906 7.246 6.906 7.206 9,155,099 +0.30(+4.37%)
Nov 13, 2002 7.133 7.306 6.781 6.904 13,028,377 -0.21(-2.92%)
Nov 12, 2002 7.211 7.246 7.063 7.112 5,362,669 -0.02(-0.34%)
Nov 11, 2002 7.281 7.389 7.082 7.136 6,075,685 -0.21(-2.87%)
Nov 08, 2002 7.393 7.443 7.266 7.347 6,669,435 -0.01(-0.19%)
Nov 07, 2002 7.520 7.621 7.335 7.361 9,195,524 -0.19(-2.47%)
Nov 06, 2002 7.438 7.583 7.386 7.548 16,809,626 +0.21(+2.93%)
Nov 05, 2002 7.089 7.334 7.049 7.334 9,267,198 +0.16(+2.26%)
Nov 04, 2002 7.320 7.429 7.117 7.171 9,604,640 -0.15(-2.00%)
Nov 01, 2002 6.960 7.386 6.925 7.318 9,406,533 +0.32(+4.61%)
Oct 31, 2002 7.102 7.255 6.978 6.995 7,323,391 -0.10(-1.47%)
Oct 30, 2002 6.802 7.168 6.791 7.100 9,722,186 +0.37(+5.58%)
Oct 29, 2002 6.899 6.938 6.629 6.725 11,368,114 -0.17(-2.50%)
Oct 28, 2002 6.941 7.095 6.758 6.898 11,584,857 -0.01(-0.15%)
Oct 25, 2002 7.168 7.168 6.824 6.908 9,763,184 -0.27(-3.79%)
Oct 24, 2002 7.578 7.578 7.105 7.180 12,860,373 -0.29(-3.94%)
Oct 23, 2002 7.028 7.499 7.004 7.475 14,563,067 +0.43(+6.09%)
Oct 22, 2002 6.976 7.135 6.943 7.046 13,632,448 +0.06(+0.82%)
Oct 21, 2002 6.976 7.027 6.910 6.988 11,354,066 -0.11(-1.52%)
Oct 18, 2002 6.802 7.150 6.802 7.096 19,279,808 +0.52(+7.93%)
Oct 17, 2002 6.645 6.809 6.470 6.575 11,638,470 -0.01(-0.21%)
Oct 16, 2002 6.817 6.852 6.563 6.589 9,099,193 -0.23(-3.35%)
Oct 15, 2002 6.749 6.819 6.577 6.817 10,816,222 +0.26(+4.02%)
Oct 14, 2002 6.397 6.575 6.303 6.554 5,813,357 +0.16(+2.48%)
Oct 11, 2002 6.179 6.441 6.107 6.395 8,933,769 +0.28(+4.56%)
Oct 10, 2002 5.956 6.123 5.825 6.116 11,630,155 +0.14(+2.33%)
Oct 09, 2002 6.181 6.383 5.947 5.977 11,362,380 -0.34(-5.36%)
Oct 08, 2002 6.357 6.496 6.156 6.315 9,547,014 -0.12(-1.82%)
Oct 07, 2002 6.484 6.603 6.392 6.432 7,778,093 -0.05(-0.78%)
Oct 04, 2002 6.732 6.819 6.390 6.482 10,630,729 -0.33(-4.81%)
Oct 03, 2002 6.838 7.074 6.725 6.810 7,049,309 -0.03(-0.41%)
Oct 02, 2002 6.784 7.142 6.758 6.838 11,432,048 -0.21(-2.99%)
Oct 01, 2002 6.749 7.112 6.606 7.049 8,502,290 +0.34(+5.10%)
Sep 30, 2002 6.810 6.845 6.618 6.707 11,253,722 -0.24(-3.42%)
Sep 27, 2002 7.110 7.232 6.910 6.945 6,805,329 -0.21(-2.88%)
Sep 26, 2002 6.849 7.220 6.802 7.150 12,950,969 +0.39(+5.70%)
Sep 25, 2002 6.723 6.856 6.493 6.765 13,979,065 +0.12(+1.81%)
Sep 24, 2002 6.850 6.884 6.592 6.645 8,612,382 -0.20(-2.98%)
Sep 23, 2002 6.889 6.967 6.742 6.849 7,228,208 +0.00(+0.05%)
Sep 20, 2002 6.948 6.993 6.768 6.845 8,888,471 -0.02(-0.28%)
Sep 19, 2002 6.976 7.197 6.849 6.864 14,934,913 -0.34(-4.72%)
Sep 18, 2002 7.276 7.449 7.147 7.204 6,958,712 -0.05(-0.65%)
Sep 17, 2002 7.264 7.370 7.171 7.252 6,255,444 -0.18(-2.39%)
Sep 16, 2002 7.433 7.564 7.342 7.429 5,725,628 -0.00(-0.05%)
Sep 13, 2002 7.272 7.499 7.210 7.433 5,302,750 +0.13(+1.72%)
Sep 12, 2002 7.552 7.604 7.255 7.307 5,205,559 -0.27(-3.61%)
Sep 11, 2002 7.726 7.752 7.600 7.581 4,429,184 -0.03(-0.39%)
Sep 10, 2002 7.429 7.674 7.429 7.611 6,567,371 +0.18(+2.44%)
Sep 09, 2002 7.367 7.484 7.213 7.429 5,510,605 +0.06(+0.85%)
Sep 06, 2002 7.255 7.403 7.238 7.367 430,045 +0.28(+3.96%)
Sep 05, 2002 7.150 7.288 7.041 7.086 7,792,428 -0.10(-1.41%)
Sep 04, 2002 7.077 7.220 6.857 7.187 8,090,019 +0.15(+2.18%)
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.