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 (%)
Jan 31, 2003 6.554 6.753 6.522 6.696 8,546,123 +0.10(+1.59%)
Jan 30, 2003 6.803 6.852 6.581 6.591 9,526,346 -0.10(-1.46%)
Jan 29, 2003 6.510 6.772 6.394 6.689 10,544,855 +0.18(+2.78%)
Jan 28, 2003 6.421 6.572 6.421 6.508 8,659,854 +0.10(+1.58%)
Jan 27, 2003 6.634 6.634 6.344 6.406 15,532,111 -0.23(-3.45%)
Jan 24, 2003 6.831 6.858 6.589 6.636 10,212,671 -0.19(-2.83%)
Jan 23, 2003 6.762 6.914 6.621 6.829 14,407,754 +0.07(+1.02%)
Jan 22, 2003 6.554 6.890 6.327 6.760 30,118,906 -0.12(-1.78%)
Jan 21, 2003 7.232 7.232 6.838 6.882 12,401,141 -0.35(-4.81%)
Jan 17, 2003 7.389 7.403 7.206 7.231 8,171,150 -0.21(-2.77%)
Jan 16, 2003 7.389 7.460 7.378 7.437 8,850,156 +0.10(+1.38%)
Jan 15, 2003 7.273 7.410 7.264 7.335 11,497,489 +0.08(+1.05%)
Jan 14, 2003 7.318 7.398 7.195 7.259 8,729,669 -0.07(-0.90%)
Jan 13, 2003 7.392 7.394 7.284 7.325 6,886,895 -0.09(-1.27%)
Jan 10, 2003 7.433 7.513 7.335 7.419 7,037,785 -0.01(-0.17%)
Jan 09, 2003 7.327 7.474 7.311 7.431 8,656,194 +0.13(+1.80%)
Jan 08, 2003 7.193 7.323 7.192 7.300 10,521,489 +0.07(+0.98%)
Jan 07, 2003 7.533 7.533 7.204 7.229 8,467,019 -0.30(-4.01%)
Jan 06, 2003 7.541 7.575 7.458 7.531 7,925,672 -0.07(-0.93%)
Jan 03, 2003 7.611 7.696 7.565 7.602 5,069,176 -0.05(-0.70%)
Jan 02, 2003 7.513 7.668 7.408 7.655 6,244,486 +0.18(+2.40%)
Dec 31, 2002 7.410 7.476 7.328 7.476 5,289,881 +0.07(+0.89%)
Dec 30, 2002 7.490 7.536 7.353 7.410 6,435,351 -0.04(-0.48%)
Dec 27, 2002 7.561 7.644 7.410 7.446 4,245,755 -0.15(-1.94%)
Dec 26, 2002 7.611 7.751 7.573 7.593 3,005,697 -0.05(-0.65%)
Dec 24, 2002 7.715 7.767 7.628 7.643 2,541,485 -0.13(-1.67%)
Dec 23, 2002 7.815 7.819 7.676 7.772 5,844,177 -0.01(-0.14%)
Dec 20, 2002 7.717 7.783 7.657 7.783 11,731,425 +0.13(+1.77%)
Dec 19, 2002 7.673 7.762 7.607 7.648 8,577,934 -0.08(-1.01%)
Dec 18, 2002 7.850 7.909 7.648 7.726 7,541,972 -0.18(-2.29%)
Dec 17, 2002 8.048 8.048 7.879 7.907 4,838,336 -0.14(-1.72%)
Dec 16, 2002 7.865 8.046 7.824 8.046 6,051,088 +0.20(+2.54%)
Dec 13, 2002 7.939 8.062 7.833 7.847 6,474,199 -0.17(-2.11%)
Dec 12, 2002 7.966 8.046 7.902 8.016 10,945,164 +0.05(+0.60%)
Dec 11, 2002 7.994 7.996 7.788 7.968 10,927,992 -0.09(-1.12%)
Dec 10, 2002 7.996 8.136 7.923 8.058 8,769,644 +0.06(+0.80%)
Dec 09, 2002 8.264 8.295 7.987 7.994 8,992,038 -0.21(-2.53%)
Dec 06, 2002 7.968 8.312 7.968 8.202 6,956,991 +0.09(+1.14%)
Dec 05, 2002 8.025 8.202 8.025 8.110 8,695,888 +0.09(+1.08%)
Dec 04, 2002 8.136 8.136 7.909 8.023 9,712,425 -0.11(-1.38%)
Dec 03, 2002 8.191 8.321 8.101 8.135 11,629,800 -0.06(-0.67%)
Dec 02, 2002 7.948 8.250 7.874 8.190 9,313,805 +0.33(+4.20%)
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%)
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.