Skip to main content

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 (%)
Aug 31, 2004 10.89 11.03 10.89 10.98 7,167,517 +0.11(+1.01%)
Aug 30, 2004 11.03 11.09 10.82 10.87 5,871,497 -0.19(-1.75%)
Aug 27, 2004 10.97 11.10 10.97 11.06 6,901,501 +0.02(+0.18%)
Aug 26, 2004 10.79 11.06 10.72 11.04 8,708,159 +0.17(+1.60%)
Aug 25, 2004 10.78 10.91 10.78 10.87 8,655,237 +0.12(+1.11%)
Aug 24, 2004 10.73 10.78 10.56 10.75 8,753,480 +0.03(+0.26%)
Aug 23, 2004 10.85 10.86 10.71 10.72 8,064,090 -0.15(-1.36%)
Aug 20, 2004 10.79 10.97 10.78 10.87 14,807,952 +0.23(+2.15%)
Aug 19, 2004 10.66 10.79 10.60 10.64 13,524,600 -0.02(-0.18%)
Aug 18, 2004 10.47 10.67 10.46 10.66 12,559,060 +0.19(+1.85%)
Aug 17, 2004 10.68 10.68 10.42 10.46 14,702,671 -0.22(-2.05%)
Aug 16, 2004 10.68 10.74 10.61 10.68 9,566,730 +0.02(+0.23%)
Aug 13, 2004 10.67 10.72 10.61 10.66 9,809,944 +0.01(+0.08%)
Aug 12, 2004 10.84 10.88 10.64 10.65 12,216,757 -0.19(-1.72%)
Aug 11, 2004 10.83 11.01 10.80 10.83 13,979,783 -0.11(-0.97%)
Aug 10, 2004 11.06 11.10 10.93 10.94 10,561,827 -0.13(-1.17%)
Aug 09, 2004 10.93 11.15 10.91 11.07 8,125,738 +0.14(+1.32%)
Aug 06, 2004 11.17 11.19 10.78 10.93 10,470,903 -0.24(-2.18%)
Aug 05, 2004 11.26 11.33 11.13 11.17 10,543,530 -0.09(-0.76%)
Aug 04, 2004 11.40 11.50 11.19 11.26 9,342,657 -0.24(-2.07%)
Aug 03, 2004 11.47 11.58 11.46 11.49 12,523,028 +0.04(+0.37%)
Aug 02, 2004 11.41 11.50 11.24 11.45 7,202,141 +0.03(+0.23%)
Jul 30, 2004 11.47 11.54 11.37 11.42 9,798,684 -0.08(-0.66%)
Jul 29, 2004 11.48 11.56 11.35 11.50 9,163,905 +0.02(+0.22%)
Jul 28, 2004 11.41 11.61 11.41 11.48 12,250,256 +0.11(+0.95%)
Jul 27, 2004 11.12 11.44 11.06 11.37 12,106,128 +0.29(+2.60%)
Jul 26, 2004 11.23 11.32 10.97 11.08 7,277,301 -0.11(-1.00%)
Jul 23, 2004 11.41 11.41 11.19 11.19 10,381,949 -0.22(-1.94%)
Jul 22, 2004 11.39 11.46 11.20 11.41 12,622,960 +0.02(+0.17%)
Jul 21, 2004 11.62 11.79 11.39 11.39 12,923,882 -0.22(-1.91%)
Jul 20, 2004 11.55 11.62 11.46 11.62 8,440,735 +0.07(+0.61%)
Jul 19, 2004 11.55 11.59 11.47 11.55 8,354,315 +0.02(+0.14%)
Jul 16, 2004 11.55 11.69 11.48 11.53 11,398,441 +0.01(+0.06%)
Jul 15, 2004 11.29 11.54 11.20 11.52 11,154,382 +0.23(+2.04%)
Jul 14, 2004 11.03 11.31 11.03 11.29 8,220,322 +0.22(+2.01%)
Jul 13, 2004 11.09 11.13 10.93 11.07 5,322,857 -0.01(-0.11%)
Jul 12, 2004 11.16 11.19 10.98 11.08 5,241,222 -0.07(-0.65%)
Jul 09, 2004 11.11 11.19 11.03 11.15 7,106,995 +0.07(+0.63%)
Jul 08, 2004 11.21 11.26 11.02 11.09 7,877,456 -0.10(-0.87%)
Jul 07, 2004 11.31 11.31 11.14 11.18 7,415,799 -0.02(-0.22%)
Jul 06, 2004 11.31 11.40 11.21 11.21 11,714,564 -0.09(-0.75%)
Jul 02, 2004 11.25 11.36 11.15 11.29 5,900,210 +0.03(+0.24%)
Jul 01, 2004 11.12 11.30 11.12 11.27 9,900,305 -0.01(-0.13%)
Jun 30, 2004 11.07 11.34 11.05 11.28 7,963,032 +0.21(+1.91%)
Jun 29, 2004 11.06 11.18 10.99 11.07 6,835,067 -0.01(-0.11%)
Jun 28, 2004 11.24 11.25 11.05 11.08 6,657,160 -0.15(-1.38%)
Jun 25, 2004 11.15 11.32 11.11 11.24 7,518,827 +0.09(+0.83%)
Jun 24, 2004 11.24 11.29 11.14 11.14 9,060,595 -0.09(-0.81%)
Jun 23, 2004 11.00 11.28 10.93 11.23 11,267,544 +0.31(+2.85%)
Jun 22, 2004 10.94 10.99 10.85 10.92 8,897,044 +0.00(+0.02%)
Jun 21, 2004 11.02 11.04 10.91 10.92 6,306,413 -0.09(-0.85%)
Jun 18, 2004 11.02 11.08 10.86 11.02 9,523,660 -0.00(-0.02%)
Jun 17, 2004 11.05 11.15 10.98 11.02 9,811,070 -0.04(-0.32%)
Jun 16, 2004 10.85 11.06 10.83 11.05 19,427,062 +0.41(+3.86%)
Jun 15, 2004 10.51 10.67 10.48 10.64 11,073,310 +0.22(+2.08%)
Jun 14, 2004 10.36 10.51 10.33 10.43 10,824,747 +0.05(+0.51%)
Jun 10, 2004 10.38 10.47 10.35 10.37 7,584,135 +0.09(+0.83%)
Jun 09, 2004 10.21 10.34 10.10 10.29 10,552,819 +0.00(+0.04%)
Jun 08, 2004 10.40 10.45 10.22 10.28 10,211,643 -0.00(-0.03%)
Jun 07, 2004 10.03 10.31 9.975 10.29 10,933,405 +0.28(+2.75%)
Jun 04, 2004 10.10 10.10 9.950 10.01 10,718,340 +0.03(+0.32%)
Jun 03, 2004 10.17 10.28 9.981 9.981 8,387,250 -0.17(-1.66%)
Jun 02, 2004 10.27 10.31 10.08 10.15 7,535,435 -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.