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 29, 2003 8.755 8.794 8.581 8.794 7,472,943 +0.01(+0.06%)
Aug 28, 2003 8.455 8.794 8.394 8.789 11,168,175 +0.34(+4.04%)
Aug 27, 2003 8.469 8.643 8.448 8.448 6,629,010 -0.06(-0.73%)
Aug 26, 2003 8.465 8.522 8.368 8.510 5,884,728 +0.05(+0.55%)
Aug 25, 2003 8.604 8.623 8.437 8.464 8,677,757 -0.14(-1.63%)
Aug 22, 2003 8.828 8.828 8.593 8.604 6,850,831 -0.14(-1.64%)
Aug 21, 2003 8.686 8.838 8.577 8.748 9,216,264 +0.06(+0.74%)
Aug 20, 2003 8.556 8.760 8.368 8.684 9,869,059 +0.13(+1.49%)
Aug 19, 2003 8.508 8.565 8.471 8.556 5,953,695 +0.04(+0.46%)
Aug 18, 2003 8.437 8.529 8.419 8.517 5,250,793 +0.12(+1.48%)
Aug 15, 2003 8.455 8.478 8.382 8.393 3,459,899 -0.05(-0.57%)
Aug 14, 2003 8.428 8.476 8.311 8.441 11,083,444 +0.03(+0.32%)
Aug 13, 2003 8.455 8.481 8.339 8.414 8,958,411 +0.04(+0.53%)
Aug 12, 2003 8.334 8.391 8.192 8.369 7,092,920 +0.04(+0.43%)
Aug 11, 2003 8.265 8.366 8.211 8.334 7,398,346 +0.07(+0.84%)
Aug 08, 2003 8.270 8.297 8.162 8.265 9,936,900 -0.01(-0.06%)
Aug 07, 2003 8.082 8.311 8.025 8.270 13,173,852 +0.19(+2.33%)
Aug 06, 2003 7.931 8.103 7.909 8.082 8,351,218 +0.15(+1.93%)
Aug 05, 2003 8.011 8.071 7.918 7.929 6,199,162 -0.08(-1.04%)
Aug 04, 2003 8.085 8.087 7.904 8.012 7,780,339 -0.07(-0.90%)
Aug 01, 2003 7.950 8.140 7.950 8.085 7,194,259 +0.08(+1.00%)
Jul 31, 2003 8.028 8.162 7.904 8.005 8,340,803 +0.03(+0.40%)
Jul 30, 2003 7.989 8.012 7.904 7.973 9,251,170 +0.01(+0.13%)
Jul 29, 2003 8.197 8.197 7.913 7.963 11,181,124 -0.23(-2.86%)
Jul 28, 2003 8.123 8.245 8.011 8.197 10,463,584 +0.07(+0.92%)
Jul 25, 2003 8.011 8.124 7.956 8.123 7,547,540 +0.13(+1.58%)
Jul 24, 2003 8.171 8.258 7.984 7.996 11,592,956 -0.09(-1.08%)
Jul 23, 2003 8.339 8.366 7.957 8.084 16,814,474 -0.16(-1.92%)
Jul 22, 2003 8.371 8.403 8.176 8.242 11,459,245 -0.13(-1.55%)
Jul 21, 2003 8.526 8.570 8.314 8.371 12,370,737 -0.06(-0.70%)
Jul 18, 2003 8.158 8.465 8.020 8.430 9,508,741 +0.27(+3.33%)
Jul 17, 2003 8.117 8.252 7.906 8.158 9,822,330 +0.04(+0.50%)
Jul 16, 2003 8.206 8.259 8.089 8.117 7,355,839 -0.08(-0.98%)
Jul 15, 2003 8.235 8.323 8.117 8.197 8,205,121 -0.04(-0.43%)
Jul 14, 2003 8.419 8.451 8.192 8.233 8,230,737 -0.17(-1.99%)
Jul 11, 2003 8.286 8.444 8.233 8.400 6,433,650 +0.11(+1.37%)
Jul 10, 2003 8.526 8.526 8.203 8.286 12,877,997 -0.25(-2.93%)
Jul 09, 2003 8.473 8.606 8.473 8.536 9,407,120 +0.09(+1.03%)
Jul 08, 2003 8.437 8.474 8.348 8.449 7,997,093 +0.01(+0.15%)
Jul 07, 2003 8.526 8.526 8.373 8.437 10,033,173 -0.10(-1.12%)
Jul 03, 2003 8.531 8.634 8.295 8.533 5,966,925 +0.00(+0.04%)
Jul 02, 2003 8.499 8.574 8.346 8.529 7,784,280 +0.03(+0.36%)
Jul 01, 2003 8.449 8.531 8.263 8.499 7,609,470 +0.05(+0.59%)
Jun 30, 2003 8.526 8.561 8.433 8.449 6,175,797 -0.02(-0.25%)
Jun 27, 2003 8.483 8.595 8.460 8.471 7,484,766 -0.01(-0.15%)
Jun 26, 2003 8.517 8.638 8.425 8.483 13,735,161 -0.07(-0.81%)
Jun 25, 2003 8.490 8.650 8.428 8.552 11,132,706 +0.12(+1.37%)
Jun 24, 2003 8.348 8.489 8.330 8.437 8,942,929 +0.04(+0.53%)
Jun 23, 2003 8.396 8.497 8.211 8.393 5,704,006 -0.00(-0.04%)
Jun 20, 2003 8.501 8.597 8.393 8.396 11,880,366 -0.10(-1.23%)
Jun 19, 2003 8.391 8.613 8.338 8.501 7,258,441 +0.11(+1.31%)
Jun 18, 2003 8.439 8.513 8.325 8.391 9,886,793 -0.05(-0.57%)
Jun 17, 2003 8.535 8.650 8.364 8.439 8,392,880 -0.10(-1.12%)
Jun 16, 2003 8.560 8.721 8.414 8.535 10,191,656 -0.02(-0.29%)
Jun 13, 2003 8.766 8.767 8.499 8.560 7,470,972 -0.21(-2.35%)
Jun 12, 2003 8.842 8.908 8.654 8.766 10,424,174 -0.08(-0.86%)
Jun 11, 2003 8.607 8.851 8.510 8.842 11,560,303 +0.30(+3.49%)
Jun 10, 2003 8.499 8.607 8.473 8.544 9,062,847 +0.08(+0.97%)
Jun 09, 2003 8.384 8.496 8.338 8.462 7,910,955 +0.05(+0.55%)
Jun 06, 2003 8.359 8.490 8.359 8.416 10,224,592 +0.01(+0.06%)
Jun 05, 2003 8.277 8.428 8.275 8.410 11,188,161 +0.03(+0.40%)
Jun 04, 2003 8.215 8.457 8.206 8.377 27,374,330 -0.13(-1.54%)
Jun 03, 2003 8.590 8.590 8.439 8.508 8,016,235 -0.08(-0.95%)
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.