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 (%)
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%)
Sep 03, 2002 7.467 7.493 7.133 7.163 8,905,051 -0.51(-6.67%)
Aug 30, 2002 7.596 7.815 7.572 7.675 5,284,814 +0.06(+0.72%)
Aug 29, 2002 7.557 7.785 7.502 7.620 42,170,408 -0.07(-0.92%)
Aug 28, 2002 7.739 7.850 7.593 7.691 7,703,560 -0.15(-1.88%)
Aug 27, 2002 8.144 8.149 7.710 7.838 7,473,565 -0.19(-2.35%)
Aug 26, 2002 7.771 8.065 7.673 8.026 7,291,145 +0.29(+3.79%)
Aug 23, 2002 7.753 7.957 7.682 7.733 10,171,007 -0.08(-1.05%)
Aug 22, 2002 7.289 7.875 7.257 7.815 11,319,292 +0.51(+7.00%)
Aug 21, 2002 7.282 7.367 7.126 7.303 1,238,650 -0.07(-0.94%)
Aug 20, 2002 7.556 7.556 7.282 7.373 10,618,047 -0.26(-3.47%)
Aug 16, 2002 7.708 7.708 7.502 7.637 7,751,417 -0.14(-1.83%)
Aug 15, 2002 7.366 7.815 7.355 7.779 12,175,650 +0.36(+4.91%)
Aug 14, 2002 7.149 7.415 6.989 7.415 7,507,065 +0.37(+5.32%)
Aug 13, 2002 7.264 7.380 7.032 7.041 8,621,569 -0.29(-4.02%)
Aug 12, 2002 7.096 7.424 6.962 7.335 6,987,113 +0.71(+10.63%)
Aug 07, 2002 6.714 6.714 6.369 6.630 11,016,386 -0.06(-0.88%)
Aug 06, 2002 6.536 6.882 6.536 6.689 7,659,362 +0.25(+3.92%)
Aug 05, 2002 6.712 6.847 6.419 6.437 7,925,391 -0.31(-4.63%)
Aug 02, 2002 7.033 7.112 6.655 6.749 10,283,612 -0.29(-4.19%)
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.