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 (%)
Nov 29, 2002 7.753 7.904 7.744 7.859 3,417,830 +0.14(+1.84%)
Nov 27, 2002 7.557 7.737 7.493 7.717 4,977,403 +0.25(+3.40%)
Nov 26, 2002 7.593 7.620 7.442 7.463 7,795,051 -0.20(-2.55%)
Nov 25, 2002 7.712 7.712 7.547 7.659 6,938,975 -0.07(-0.87%)
Nov 22, 2002 7.886 7.893 7.637 7.726 8,038,840 -0.07(-0.87%)
Nov 21, 2002 7.550 7.861 7.550 7.794 11,048,197 +0.25(+3.25%)
Nov 20, 2002 7.385 7.602 7.385 7.549 16,078,806 +0.17(+2.24%)
Nov 19, 2002 7.371 7.517 7.339 7.383 4,949,533 -0.03(-0.43%)
Nov 18, 2002 7.463 7.531 7.282 7.415 4,691,669 -0.02(-0.26%)
Nov 15, 2002 7.291 7.460 7.211 7.435 6,010,831 +0.10(+1.31%)
Nov 14, 2002 7.033 7.380 7.033 7.339 8,989,504 +0.31(+4.37%)
Nov 13, 2002 7.264 7.440 6.906 7.032 12,792,723 -0.21(-2.92%)
Nov 12, 2002 7.344 7.380 7.193 7.243 5,265,671 -0.02(-0.34%)
Nov 11, 2002 7.415 7.525 7.213 7.268 5,965,790 -0.21(-2.87%)
Nov 08, 2002 7.529 7.581 7.399 7.483 6,548,800 -0.01(-0.19%)
Nov 07, 2002 7.659 7.762 7.470 7.497 9,029,197 -0.19(-2.47%)
Nov 06, 2002 7.575 7.723 7.522 7.687 16,505,577 +0.22(+2.93%)
Nov 05, 2002 7.220 7.469 7.179 7.469 9,099,575 +0.17(+2.26%)
Nov 04, 2002 7.454 7.566 7.248 7.303 9,430,914 -0.15(-2.00%)
Nov 01, 2002 7.089 7.522 7.053 7.453 9,236,389 +0.33(+4.61%)
Oct 31, 2002 7.232 7.389 7.106 7.124 7,190,927 -0.11(-1.47%)
Oct 30, 2002 6.927 7.300 6.916 7.231 9,546,334 +0.38(+5.58%)
Oct 29, 2002 7.026 7.065 6.751 6.849 11,162,491 -0.18(-2.50%)
Oct 28, 2002 7.069 7.225 6.882 7.025 11,375,313 -0.01(-0.15%)
Oct 25, 2002 7.300 7.300 6.950 7.035 9,586,590 -0.28(-3.79%)
Oct 24, 2002 7.717 7.717 7.236 7.312 12,627,757 -0.30(-3.94%)
Oct 23, 2002 7.158 7.637 7.133 7.612 14,299,654 +0.44(+6.09%)
Oct 22, 2002 7.105 7.266 7.071 7.176 13,385,868 +0.06(+0.82%)
Oct 21, 2002 7.105 7.156 7.037 7.117 11,148,697 -0.11(-1.52%)
Oct 18, 2002 6.927 7.282 6.927 7.227 18,931,080 +0.53(+7.93%)
Oct 17, 2002 6.767 6.934 6.589 6.696 11,427,956 -0.01(-0.21%)
Oct 16, 2002 6.943 6.978 6.684 6.710 8,934,609 -0.23(-3.35%)
Oct 15, 2002 6.874 6.945 6.698 6.943 10,620,581 +0.27(+4.02%)
Oct 14, 2002 6.515 6.696 6.419 6.675 5,708,207 +0.16(+2.48%)
Oct 11, 2002 6.293 6.559 6.220 6.513 8,772,177 +0.28(+4.56%)
Oct 10, 2002 6.065 6.236 5.932 6.229 11,419,792 +0.14(+2.33%)
Oct 09, 2002 6.295 6.501 6.057 6.087 11,156,860 -0.34(-5.36%)
Oct 08, 2002 6.474 6.616 6.270 6.431 9,374,330 -0.12(-1.82%)
Oct 07, 2002 6.604 6.724 6.510 6.550 7,637,404 -0.05(-0.78%)
Oct 04, 2002 6.856 6.945 6.508 6.602 10,438,443 -0.33(-4.81%)
Oct 03, 2002 6.964 7.204 6.849 6.936 6,921,802 -0.03(-0.41%)
Oct 02, 2002 6.909 7.273 6.882 6.964 11,225,268 -0.21(-2.99%)
Oct 01, 2002 6.874 7.243 6.728 7.179 8,348,502 +0.35(+5.10%)
Sep 30, 2002 6.936 6.971 6.740 6.831 11,050,168 -0.24(-3.42%)
Sep 27, 2002 7.241 7.366 7.037 7.073 6,682,236 -0.21(-2.88%)
Sep 26, 2002 6.975 7.353 6.927 7.282 12,716,715 +0.39(+5.70%)
Sep 25, 2002 6.847 6.982 6.613 6.890 13,726,215 +0.12(+1.81%)
Sep 24, 2002 6.977 7.010 6.714 6.767 8,456,603 -0.21(-2.98%)
Sep 23, 2002 7.016 7.096 6.867 6.975 7,097,466 +0.00(+0.05%)
Sep 20, 2002 7.076 7.122 6.893 6.971 8,727,698 -0.02(-0.28%)
Sep 19, 2002 7.105 7.330 6.975 6.991 14,664,774 -0.35(-4.72%)
Sep 18, 2002 7.410 7.586 7.279 7.337 6,832,845 -0.05(-0.65%)
Sep 17, 2002 7.398 7.506 7.303 7.385 6,142,297 -0.18(-2.39%)
Sep 16, 2002 7.570 7.703 7.477 7.566 5,622,064 -0.00(-0.05%)
Sep 13, 2002 7.406 7.637 7.343 7.570 5,206,835 +0.13(+1.72%)
Sep 12, 2002 7.691 7.744 7.389 7.442 5,111,402 -0.28(-3.61%)
Sep 11, 2002 7.868 7.895 7.740 7.721 4,349,070 -0.03(-0.39%)
Sep 10, 2002 7.566 7.815 7.566 7.751 6,448,582 +0.18(+2.44%)
Sep 09, 2002 7.502 7.621 7.346 7.566 5,410,931 +0.06(+0.85%)
Sep 06, 2002 7.389 7.540 7.371 7.502 422,267 +0.29(+3.96%)
Sep 05, 2002 7.282 7.422 7.170 7.216 7,651,480 -0.10(-1.41%)
Sep 04, 2002 7.208 7.353 6.984 7.319 7,943,689 +0.16(+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.