Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.04 11.27 11.04 11.17 6,649,039 -0.05(-0.42%)
Feb 26, 2004 11.26 11.28 11.15 11.22 9,235,643 +0.05(+0.47%)
Feb 25, 2004 11.11 11.27 11.11 11.17 9,469,398 -0.00(-0.02%)
Feb 24, 2004 10.93 11.18 10.92 11.17 9,519,612 +0.21(+1.91%)
Feb 23, 2004 10.94 10.97 10.89 10.96 7,138,194 +0.03(+0.24%)
Feb 20, 2004 11.04 11.06 10.92 10.93 8,500,612 -0.06(-0.52%)
Feb 19, 2004 10.99 11.08 10.87 10.99 8,171,912 +0.08(+0.70%)
Feb 18, 2004 11.10 11.12 10.89 10.92 10,389,701 -0.19(-1.67%)
Feb 17, 2004 11.10 11.15 11.03 11.10 11,109,148 +0.01(+0.06%)
Feb 13, 2004 10.97 11.15 10.94 11.09 8,332,366 +0.01(+0.08%)
Feb 12, 2004 11.00 11.14 10.98 11.09 7,241,219 +0.09(+0.80%)
Feb 11, 2004 10.92 11.03 10.87 11.00 11,407,547 +0.00(+0.02%)
Feb 10, 2004 10.77 11.06 10.77 10.99 14,941,580 +0.23(+2.14%)
Feb 09, 2004 10.64 10.88 10.63 10.76 9,325,682 +0.16(+1.49%)
Feb 06, 2004 10.54 10.67 10.54 10.61 9,416,298 +0.06(+0.61%)
Feb 05, 2004 10.67 10.70 10.47 10.54 12,464,352 -0.14(-1.35%)
Feb 04, 2004 10.66 10.79 10.62 10.69 11,361,950 +0.01(+0.08%)
Feb 03, 2004 10.67 10.71 10.51 10.68 10,432,123 +0.01(+0.05%)
Feb 02, 2004 10.60 10.75 10.58 10.67 13,302,119 +0.07(+0.69%)
Jan 30, 2004 10.70 10.74 10.55 10.60 12,004,056 -0.11(-1.04%)
Jan 29, 2004 10.73 10.80 10.62 10.71 17,645,350 -0.01(-0.05%)
Jan 28, 2004 10.72 10.83 10.67 10.72 19,616,974 -0.03(-0.24%)
Jan 27, 2004 10.58 10.89 10.58 10.74 27,866,516 +0.16(+1.54%)
Jan 26, 2004 10.37 10.60 10.26 10.58 19,014,982 +0.22(+2.16%)
Jan 23, 2004 9.962 10.48 9.936 10.36 35,237,888 +0.73(+7.54%)
Jan 22, 2004 9.746 9.817 9.547 9.630 11,297,307 -0.08(-0.84%)
Jan 21, 2004 9.616 9.798 9.573 9.711 9,165,516 +0.07(+0.76%)
Jan 20, 2004 9.460 9.696 9.443 9.638 12,278,502 +0.30(+3.23%)
Jan 16, 2004 9.141 9.377 9.101 9.337 7,632,831 +0.21(+2.28%)
Jan 15, 2004 9.261 9.359 9.119 9.129 7,769,333 -0.09(-1.00%)
Jan 14, 2004 9.313 9.344 9.139 9.221 6,778,615 -0.05(-0.52%)
Jan 13, 2004 9.330 9.372 9.252 9.269 10,510,330 +0.03(+0.28%)
Jan 12, 2004 9.391 9.391 9.200 9.243 10,533,417 -0.11(-1.20%)
Jan 09, 2004 9.460 9.588 9.167 9.356 20,175,678 +0.03(+0.28%)
Jan 08, 2004 9.183 9.368 9.145 9.330 13,661,409 +0.05(+0.56%)
Jan 07, 2004 9.470 9.470 9.233 9.278 13,333,863 -0.24(-2.48%)
Jan 06, 2004 9.624 9.687 9.451 9.514 8,999,579 -0.10(-1.08%)
Jan 05, 2004 9.391 9.626 9.352 9.618 8,634,516 +0.15(+1.56%)
Jan 02, 2004 9.481 9.547 9.436 9.470 5,291,238 -0.01(-0.11%)
Dec 31, 2003 9.633 9.633 9.418 9.481 7,083,939 -0.14(-1.48%)
Dec 30, 2003 9.635 9.744 9.583 9.623 6,825,077 -0.02(-0.23%)
Dec 29, 2003 9.598 9.664 9.581 9.645 6,695,790 +0.07(+0.71%)
Dec 26, 2003 9.521 9.612 9.495 9.578 2,764,084 +0.06(+0.58%)
Dec 24, 2003 9.358 9.562 9.349 9.522 4,795,446 +0.17(+1.78%)
Dec 23, 2003 9.380 9.444 9.275 9.356 7,630,523 -0.11(-1.19%)
Dec 22, 2003 9.226 9.486 9.210 9.469 15,334,636 +0.26(+2.86%)
Dec 19, 2003 9.223 9.287 9.148 9.205 13,306,448 +0.07(+0.72%)
Dec 18, 2003 8.793 9.347 8.791 9.139 26,862,812 +0.41(+4.66%)
Dec 17, 2003 8.704 8.736 8.654 8.732 10,398,936 +0.01(+0.08%)
Dec 16, 2003 8.698 8.831 8.696 8.725 8,129,489 +0.03(+0.34%)
Dec 15, 2003 8.828 8.841 8.691 8.696 7,731,240 -0.15(-1.67%)
Dec 12, 2003 8.678 8.852 8.672 8.843 7,062,295 +0.17(+1.94%)
Dec 11, 2003 8.663 8.691 8.568 8.675 7,928,056 +0.02(+0.18%)
Dec 10, 2003 8.630 8.706 8.594 8.659 9,904,298 +0.03(+0.34%)
Dec 09, 2003 8.646 8.672 8.564 8.630 9,434,479 +0.02(+0.18%)
Dec 08, 2003 8.490 8.632 8.486 8.614 7,745,957 +0.08(+0.97%)
Dec 05, 2003 8.341 8.531 8.339 8.531 9,868,225 +0.19(+2.22%)
Dec 04, 2003 8.162 8.448 8.152 8.346 12,585,269 +0.16(+1.97%)
Dec 03, 2003 8.292 8.306 8.167 8.185 7,348,573 -0.11(-1.27%)
Dec 02, 2003 8.124 8.309 8.082 8.290 10,943,788 +0.19(+2.37%)
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.