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

Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jun 30, 2003 8.371 8.406 8.281 8.296 6,289,848 -0.02(-0.25%)
Jun 27, 2003 8.329 8.439 8.307 8.317 7,622,990 -0.01(-0.15%)
Jun 26, 2003 8.362 8.481 8.272 8.329 13,988,813 -0.07(-0.81%)
Jun 25, 2003 8.336 8.493 8.275 8.397 11,338,298 +0.11(+1.37%)
Jun 24, 2003 8.197 8.335 8.179 8.284 9,108,081 +0.04(+0.53%)
Jun 23, 2003 8.244 8.343 8.063 8.240 5,809,344 -0.00(-0.04%)
Jun 20, 2003 8.347 8.441 8.240 8.244 12,099,765 -0.10(-1.23%)
Jun 19, 2003 8.239 8.457 8.186 8.347 7,392,485 +0.11(+1.31%)
Jun 18, 2003 8.286 8.359 8.174 8.239 10,069,376 -0.05(-0.57%)
Jun 17, 2003 8.380 8.493 8.213 8.286 8,547,875 -0.09(-1.12%)
Jun 16, 2003 8.404 8.563 8.261 8.380 10,379,869 -0.02(-0.29%)
Jun 13, 2003 8.607 8.608 8.345 8.404 7,608,941 -0.20(-2.35%)
Jun 12, 2003 8.682 8.746 8.497 8.607 10,616,681 -0.07(-0.86%)
Jun 11, 2003 8.451 8.690 8.356 8.682 11,773,791 +0.29(+3.49%)
Jun 10, 2003 8.345 8.451 8.319 8.389 9,230,214 +0.08(+0.97%)
Jun 09, 2003 8.232 8.342 8.186 8.308 8,057,049 +0.05(+0.55%)
Jun 06, 2003 8.207 8.336 8.207 8.263 10,413,413 +0.01(+0.06%)
Jun 05, 2003 8.127 8.275 8.125 8.258 11,394,777 +0.03(+0.40%)
Jun 04, 2003 8.066 8.303 8.057 8.225 27,879,862 -0.13(-1.54%)
Jun 03, 2003 8.434 8.434 8.286 8.354 8,164,274 -0.08(-0.95%)
Jun 02, 2003 8.446 8.502 8.336 8.434 8,054,182 -0.05(-0.53%)
May 30, 2003 8.251 8.546 8.176 8.479 8,956,991 +0.23(+2.77%)
May 29, 2003 8.319 8.328 8.221 8.251 8,610,661 -0.08(-0.98%)
May 28, 2003 8.446 8.476 8.294 8.333 8,378,436 -0.11(-1.34%)
May 27, 2003 8.118 8.458 8.118 8.446 10,152,232 +0.22(+2.65%)
May 23, 2003 8.219 8.263 8.066 8.228 5,915,135 +0.01(+0.11%)
May 22, 2003 8.240 8.317 8.206 8.219 8,067,370 -0.06(-0.78%)
May 21, 2003 8.031 8.371 8.026 8.284 10,717,885 +0.21(+2.64%)
May 20, 2003 8.155 8.183 8.005 8.071 11,540,419 -0.12(-1.43%)
May 19, 2003 8.223 8.265 8.171 8.188 10,096,326 -0.08(-0.95%)
May 16, 2003 8.178 8.286 8.094 8.267 10,093,459 +0.09(+1.11%)
May 15, 2003 8.172 8.216 8.085 8.176 8,219,320 +0.01(+0.06%)
May 14, 2003 8.019 8.240 7.954 8.171 12,070,809 +0.16(+1.96%)
May 13, 2003 7.937 8.024 7.850 8.014 8,868,975 +0.08(+0.97%)
May 12, 2003 7.822 8.014 7.790 7.937 8,702,118 +0.09(+1.18%)
May 09, 2003 7.796 7.897 7.674 7.845 6,311,637 +0.10(+1.26%)
May 08, 2003 7.848 7.871 7.674 7.747 11,524,651 -0.12(-1.46%)
May 07, 2003 7.797 7.928 7.714 7.862 11,491,967 +0.06(+0.83%)
May 06, 2003 7.614 7.839 7.599 7.797 10,844,892 +0.18(+2.40%)
May 05, 2003 7.550 7.668 7.536 7.614 8,130,730 +0.05(+0.62%)
May 02, 2003 7.428 7.590 7.386 7.567 8,878,436 +0.22(+2.99%)
May 01, 2003 7.377 7.409 7.288 7.347 7,006,877 +0.03(+0.48%)
Apr 30, 2003 7.220 7.403 7.197 7.313 9,454,698 +0.11(+1.53%)
Apr 29, 2003 7.281 7.330 7.131 7.203 6,627,577 -0.08(-1.08%)
Apr 28, 2003 7.220 7.368 7.184 7.281 10,660,259 +0.04(+0.58%)
Apr 25, 2003 7.300 7.325 7.163 7.239 7,949,251 -0.06(-0.84%)
Apr 24, 2003 7.266 7.316 7.220 7.300 12,142,483 +0.03(+0.48%)
Apr 23, 2003 7.088 7.299 6.918 7.266 18,951,254 +0.35(+5.10%)
Apr 22, 2003 6.836 6.950 6.749 6.913 6,904,240 +0.06(+0.94%)
Apr 21, 2003 6.782 6.910 6.749 6.849 7,165,708 +0.07(+1.00%)
Apr 17, 2003 6.507 6.802 6.456 6.781 7,776,372 +0.26(+3.93%)
Apr 16, 2003 6.603 6.697 6.502 6.524 9,102,920 -0.06(-0.93%)
Apr 15, 2003 6.784 6.823 6.552 6.585 6,196,958 -0.10(-1.54%)
Apr 14, 2003 6.292 6.693 6.292 6.688 6,461,866 +0.05(+0.74%)
Apr 11, 2003 6.756 6.756 6.582 6.639 10,452,404 -0.12(-1.73%)
Apr 10, 2003 6.688 6.788 6.629 6.756 11,299,020 +0.18(+2.76%)
Apr 09, 2003 6.589 6.627 6.533 6.575 6,297,015 +0.03(+0.43%)
Apr 08, 2003 6.573 6.592 6.509 6.547 6,081,993 -0.03(-0.40%)
Apr 07, 2003 6.578 6.618 6.516 6.573 10,149,365 -0.01(-0.08%)
Apr 04, 2003 6.603 6.652 6.535 6.578 8,502,290 -0.02(-0.32%)
Apr 03, 2003 6.686 6.711 6.575 6.599 7,500,283 -0.09(-1.30%)
Apr 02, 2003 6.758 6.758 6.610 6.686 9,143,345 -0.07(-1.06%)
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.