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 (%)
Jul 31, 2003 8.028 8.161 7.904 8.005 8,341,183 +0.03(+0.40%)
Jul 30, 2003 7.989 8.012 7.904 7.973 9,251,591 +0.01(+0.13%)
Jul 29, 2003 8.197 8.197 7.913 7.962 11,181,633 -0.23(-2.86%)
Jul 28, 2003 8.122 8.245 8.010 8.197 10,464,061 +0.07(+0.92%)
Jul 25, 2003 8.010 8.124 7.955 8.122 7,547,884 +0.13(+1.58%)
Jul 24, 2003 8.170 8.257 7.984 7.996 11,593,485 -0.09(-1.08%)
Jul 23, 2003 8.339 8.366 7.957 8.083 16,815,240 -0.16(-1.92%)
Jul 22, 2003 8.371 8.403 8.176 8.241 11,459,767 -0.13(-1.55%)
Jul 21, 2003 8.525 8.570 8.314 8.371 12,371,301 -0.06(-0.70%)
Jul 18, 2003 8.158 8.465 8.019 8.430 9,509,174 +0.27(+3.33%)
Jul 17, 2003 8.117 8.252 7.906 8.158 9,822,778 +0.04(+0.50%)
Jul 16, 2003 8.206 8.259 8.088 8.117 7,356,174 -0.08(-0.98%)
Jul 15, 2003 8.234 8.323 8.117 8.197 8,205,494 -0.04(-0.43%)
Jul 14, 2003 8.419 8.451 8.191 8.232 8,231,112 -0.17(-1.99%)
Jul 11, 2003 8.286 8.444 8.232 8.399 6,433,943 +0.11(+1.37%)
Jul 10, 2003 8.525 8.525 8.202 8.286 12,878,584 -0.25(-2.93%)
Jul 09, 2003 8.472 8.605 8.472 8.536 9,407,548 +0.09(+1.03%)
Jul 08, 2003 8.437 8.474 8.348 8.449 7,997,457 +0.01(+0.15%)
Jul 07, 2003 8.525 8.525 8.373 8.437 10,033,630 -0.10(-1.12%)
Jul 03, 2003 8.531 8.634 8.295 8.533 5,967,197 +0.00(+0.04%)
Jul 02, 2003 8.499 8.573 8.346 8.529 7,784,635 +0.03(+0.36%)
Jul 01, 2003 8.449 8.531 8.263 8.499 7,609,816 +0.05(+0.59%)
Jun 30, 2003 8.525 8.561 8.433 8.449 6,176,079 -0.02(-0.25%)
Jun 27, 2003 8.483 8.595 8.460 8.470 7,485,107 -0.01(-0.15%)
Jun 26, 2003 8.517 8.637 8.424 8.483 13,735,786 -0.07(-0.81%)
Jun 25, 2003 8.490 8.650 8.428 8.552 11,133,213 +0.12(+1.37%)
Jun 24, 2003 8.348 8.488 8.330 8.437 8,943,336 +0.04(+0.53%)
Jun 23, 2003 8.396 8.497 8.211 8.392 5,704,266 -0.00(-0.04%)
Jun 20, 2003 8.501 8.596 8.392 8.396 11,880,908 -0.10(-1.23%)
Jun 19, 2003 8.390 8.612 8.337 8.501 7,258,772 +0.11(+1.31%)
Jun 18, 2003 8.438 8.513 8.325 8.390 9,887,244 -0.05(-0.57%)
Jun 17, 2003 8.534 8.650 8.364 8.438 8,393,263 -0.10(-1.12%)
Jun 16, 2003 8.559 8.721 8.414 8.534 10,192,121 -0.02(-0.29%)
Jun 13, 2003 8.765 8.767 8.499 8.559 7,471,313 -0.21(-2.35%)
Jun 12, 2003 8.842 8.907 8.653 8.765 10,424,649 -0.08(-0.86%)
Jun 11, 2003 8.607 8.850 8.509 8.842 11,560,829 +0.30(+3.49%)
Jun 10, 2003 8.499 8.607 8.472 8.543 9,063,260 +0.08(+0.97%)
Jun 09, 2003 8.383 8.495 8.337 8.461 7,911,315 +0.05(+0.55%)
Jun 06, 2003 8.358 8.490 8.358 8.415 10,225,058 +0.01(+0.06%)
Jun 05, 2003 8.277 8.428 8.275 8.410 11,188,671 +0.03(+0.40%)
Jun 04, 2003 8.215 8.456 8.206 8.376 27,375,578 -0.13(-1.54%)
Jun 03, 2003 8.589 8.589 8.438 8.508 8,016,600 -0.08(-0.95%)
Jun 02, 2003 8.602 8.659 8.490 8.589 7,908,500 -0.05(-0.53%)
May 30, 2003 8.403 8.703 8.326 8.636 8,794,980 +0.23(+2.77%)
May 29, 2003 8.472 8.481 8.373 8.403 8,454,914 -0.08(-0.98%)
May 28, 2003 8.602 8.632 8.447 8.486 8,226,889 -0.12(-1.34%)
May 27, 2003 8.268 8.614 8.268 8.602 9,968,601 +0.22(+2.65%)
May 23, 2003 8.371 8.415 8.215 8.380 5,808,143 +0.01(+0.11%)
May 22, 2003 8.392 8.470 8.357 8.371 7,921,449 -0.07(-0.78%)
May 21, 2003 8.179 8.525 8.174 8.437 10,524,023 +0.22(+2.64%)
May 20, 2003 8.305 8.334 8.152 8.220 11,331,679 -0.12(-1.43%)
May 19, 2003 8.374 8.417 8.321 8.339 9,913,706 -0.08(-0.95%)
May 16, 2003 8.328 8.438 8.243 8.419 9,910,891 +0.09(+1.11%)
May 15, 2003 8.323 8.367 8.234 8.326 8,070,650 +0.01(+0.06%)
May 14, 2003 8.167 8.392 8.101 8.321 11,852,475 +0.16(+1.96%)
May 13, 2003 8.083 8.172 7.994 8.161 8,708,556 +0.08(+0.97%)
May 12, 2003 7.966 8.161 7.934 8.083 8,544,716 +0.09(+1.18%)
May 09, 2003 7.939 8.042 7.815 7.989 6,197,474 +0.10(+1.26%)
May 08, 2003 7.993 8.016 7.815 7.890 11,316,196 -0.12(-1.46%)
May 07, 2003 7.941 8.074 7.856 8.007 11,284,103 +0.07(+0.83%)
May 06, 2003 7.755 7.984 7.739 7.941 10,648,732 +0.19(+2.40%)
May 05, 2003 7.689 7.810 7.675 7.755 7,983,663 +0.05(+0.62%)
May 02, 2003 7.565 7.730 7.522 7.707 8,717,845 +0.22(+2.99%)
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.