Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schlumberger Ltd (NY: SLB )

43.66 +0.46 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.680 8.711 8.491 8.542 10,726,254 -0.14(-1.59%)
Sep 29, 2003 8.598 8.704 8.577 8.680 6,312,061 +0.08(+0.94%)
Sep 26, 2003 8.717 8.648 8.537 8.598 7,966,569 -0.12(-1.36%)
Sep 25, 2003 8.983 8.985 8.701 8.717 10,792,548 -0.27(-3.02%)
Sep 24, 2003 8.948 9.133 8.936 8.989 15,307,881 +0.04(+0.45%)
Sep 23, 2003 9.013 9.041 8.928 8.948 9,631,559 -0.07(-0.72%)
Sep 22, 2003 9.089 9.195 8.943 9.013 17,115,092 +0.01(+0.16%)
Sep 19, 2003 8.692 9.017 8.519 8.999 19,190,308 +0.31(+3.53%)
Sep 18, 2003 8.514 8.674 8.470 8.692 9,061,831 +0.18(+2.07%)
Sep 17, 2003 8.542 8.627 8.454 8.516 6,864,224 -0.03(-0.31%)
Sep 16, 2003 8.489 8.558 8.433 8.542 6,243,217 +0.05(+0.62%)
Sep 15, 2003 8.531 8.634 8.480 8.489 4,937,743 -0.04(-0.48%)
Sep 12, 2003 8.489 8.531 8.434 8.530 4,983,355 +0.04(+0.48%)
Sep 11, 2003 8.516 8.591 8.427 8.489 7,704,794 -0.01(-0.06%)
Sep 10, 2003 8.641 8.660 8.447 8.494 7,742,474 -0.15(-1.70%)
Sep 09, 2003 8.734 8.734 8.560 8.641 7,526,594 -0.09(-1.07%)
Sep 08, 2003 8.568 8.787 8.560 8.734 8,421,842 +0.18(+2.15%)
Sep 05, 2003 8.431 8.602 8.413 8.551 9,087,328 +0.12(+1.42%)
Sep 04, 2003 8.618 8.618 8.401 8.431 11,282,951 -0.19(-2.17%)
Sep 03, 2003 8.720 8.734 8.563 8.618 6,737,587 -0.08(-0.97%)
Sep 02, 2003 8.738 8.738 8.514 8.703 10,872,157 -0.04(-0.40%)
Aug 29, 2003 8.699 8.738 8.526 8.738 7,520,928 +0.01(+0.06%)
Aug 28, 2003 8.401 8.738 8.341 8.733 11,239,888 +0.34(+4.04%)
Aug 27, 2003 8.415 8.588 8.394 8.394 6,671,576 -0.06(-0.73%)
Aug 26, 2003 8.411 8.468 8.314 8.456 5,922,515 +0.05(+0.55%)
Aug 25, 2003 8.549 8.568 8.383 8.410 8,733,479 -0.14(-1.63%)
Aug 22, 2003 8.771 8.771 8.538 8.549 6,894,822 -0.14(-1.64%)
Aug 21, 2003 8.630 8.782 8.523 8.692 9,275,443 +0.06(+0.74%)
Aug 20, 2003 8.501 8.704 8.314 8.628 9,932,430 +0.13(+1.49%)
Aug 19, 2003 8.454 8.510 8.417 8.501 5,991,925 +0.04(+0.46%)
Aug 18, 2003 8.383 8.475 8.366 8.463 5,284,509 +0.12(+1.48%)
Aug 15, 2003 8.401 8.424 8.328 8.339 3,482,116 -0.05(-0.57%)
Aug 14, 2003 8.374 8.422 8.258 8.387 11,154,613 +0.03(+0.32%)
Aug 13, 2003 8.401 8.427 8.286 8.360 9,015,935 +0.04(+0.53%)
Aug 12, 2003 8.281 8.337 8.140 8.316 7,138,465 +0.04(+0.43%)
Aug 11, 2003 8.212 8.313 8.159 8.281 7,445,852 +0.07(+0.84%)
Aug 08, 2003 8.217 8.244 8.110 8.212 10,000,707 -0.01(-0.06%)
Aug 07, 2003 8.030 8.258 7.974 8.217 13,258,445 +0.19(+2.33%)
Aug 06, 2003 7.880 8.051 7.859 8.030 8,404,844 +0.15(+1.93%)
Aug 05, 2003 7.960 8.020 7.868 7.878 6,238,968 -0.08(-1.04%)
Aug 04, 2003 8.034 8.035 7.854 7.961 7,830,298 -0.07(-0.90%)
Aug 01, 2003 7.900 8.088 7.900 8.034 7,240,455 +0.08(+1.00%)
Jul 31, 2003 7.977 8.110 7.854 7.954 8,394,361 +0.03(+0.40%)
Jul 30, 2003 7.938 7.961 7.854 7.923 9,310,573 +0.01(+0.13%)
Jul 29, 2003 8.145 8.145 7.863 7.912 11,252,920 -0.23(-2.86%)
Jul 28, 2003 8.071 8.193 7.960 8.145 10,530,773 +0.07(+0.92%)
Jul 25, 2003 7.960 8.073 7.905 8.071 7,596,004 +0.13(+1.58%)
Jul 24, 2003 8.118 8.205 7.933 7.945 11,667,397 -0.09(-1.08%)
Jul 23, 2003 8.286 8.313 7.907 8.032 16,922,442 -0.16(-1.92%)
Jul 22, 2003 8.318 8.350 8.124 8.189 11,532,827 -0.13(-1.55%)
Jul 21, 2003 8.471 8.516 8.261 8.318 12,450,172 -0.06(-0.70%)
Jul 18, 2003 8.106 8.411 7.968 8.376 9,569,798 +0.27(+3.33%)
Jul 17, 2003 8.065 8.200 7.855 8.106 9,885,402 +0.04(+0.50%)
Jul 16, 2003 8.154 8.207 8.037 8.065 7,403,073 -0.08(-0.98%)
Jul 15, 2003 8.182 8.270 8.065 8.145 8,257,807 -0.04(-0.43%)
Jul 14, 2003 8.366 8.397 8.140 8.180 8,283,588 -0.17(-1.99%)
Jul 11, 2003 8.233 8.390 8.180 8.346 6,474,962 +0.11(+1.37%)
Jul 10, 2003 8.471 8.471 8.150 8.233 12,960,690 -0.25(-2.93%)
Jul 09, 2003 8.418 8.551 8.418 8.482 9,467,525 +0.09(+1.03%)
Jul 08, 2003 8.383 8.420 8.295 8.396 8,048,444 +0.01(+0.15%)
Jul 07, 2003 8.471 8.471 8.320 8.383 10,097,598 -0.10(-1.12%)
Jul 03, 2003 8.477 8.579 8.242 8.478 6,005,240 +0.00(+0.04%)
Jul 02, 2003 8.445 8.519 8.293 8.475 7,834,265 +0.03(+0.36%)
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.