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 (%)
Jul 31, 2003 7.978 8.110 7.854 7.955 8,393,979 +0.03(+0.40%)
Jul 30, 2003 7.939 7.962 7.854 7.923 9,310,149 +0.01(+0.13%)
Jul 29, 2003 8.145 8.145 7.863 7.912 11,252,407 -0.23(-2.86%)
Jul 28, 2003 8.071 8.193 7.960 8.145 10,530,293 +0.07(+0.92%)
Jul 25, 2003 7.960 8.073 7.905 8.071 7,595,658 +0.13(+1.58%)
Jul 24, 2003 8.119 8.205 7.933 7.946 11,666,865 -0.09(-1.08%)
Jul 23, 2003 8.286 8.313 7.907 8.032 16,921,672 -0.16(-1.92%)
Jul 22, 2003 8.318 8.350 8.124 8.189 11,532,301 -0.13(-1.55%)
Jul 21, 2003 8.472 8.516 8.262 8.318 12,449,604 -0.06(-0.70%)
Jul 18, 2003 8.106 8.412 7.969 8.376 9,569,362 +0.27(+3.33%)
Jul 17, 2003 8.066 8.200 7.856 8.106 9,884,951 +0.04(+0.50%)
Jul 16, 2003 8.154 8.207 8.038 8.066 7,402,735 -0.08(-0.98%)
Jul 15, 2003 8.182 8.271 8.066 8.145 8,257,431 -0.04(-0.43%)
Jul 14, 2003 8.366 8.398 8.140 8.181 8,283,211 -0.17(-1.99%)
Jul 11, 2003 8.234 8.391 8.181 8.346 6,474,667 +0.11(+1.37%)
Jul 10, 2003 8.472 8.472 8.151 8.234 12,960,099 -0.25(-2.93%)
Jul 09, 2003 8.419 8.551 8.419 8.482 9,467,093 +0.09(+1.03%)
Jul 08, 2003 8.384 8.421 8.295 8.396 8,048,077 +0.01(+0.15%)
Jul 07, 2003 8.472 8.472 8.320 8.384 10,097,137 -0.10(-1.12%)
Jul 03, 2003 8.477 8.579 8.242 8.479 6,004,966 +0.00(+0.04%)
Jul 02, 2003 8.445 8.519 8.294 8.475 7,833,908 +0.03(+0.36%)
Jul 01, 2003 8.396 8.477 8.211 8.445 7,657,982 +0.05(+0.59%)
Jun 30, 2003 8.472 8.507 8.380 8.396 6,215,170 -0.02(-0.25%)
Jun 27, 2003 8.429 8.541 8.406 8.417 7,532,484 -0.01(-0.15%)
Jun 26, 2003 8.463 8.583 8.371 8.429 13,822,727 -0.07(-0.81%)
Jun 25, 2003 8.436 8.595 8.375 8.498 11,203,681 +0.11(+1.37%)
Jun 24, 2003 8.295 8.435 8.278 8.384 8,999,943 +0.04(+0.53%)
Jun 23, 2003 8.343 8.444 8.159 8.339 5,740,371 -0.00(-0.04%)
Jun 20, 2003 8.447 8.542 8.339 8.343 11,956,108 -0.10(-1.23%)
Jun 19, 2003 8.338 8.558 8.285 8.447 7,304,716 +0.11(+1.31%)
Jun 18, 2003 8.385 8.459 8.272 8.338 9,949,825 -0.05(-0.57%)
Jun 17, 2003 8.481 8.595 8.311 8.385 8,446,388 -0.10(-1.12%)
Jun 16, 2003 8.505 8.666 8.361 8.481 10,256,632 -0.02(-0.29%)
Jun 13, 2003 8.710 8.712 8.445 8.505 7,518,602 -0.20(-2.35%)
Jun 12, 2003 8.786 8.851 8.599 8.710 10,490,632 -0.08(-0.86%)
Jun 11, 2003 8.553 8.795 8.456 8.786 11,634,003 +0.30(+3.49%)
Jun 10, 2003 8.445 8.553 8.419 8.489 9,120,626 +0.08(+0.97%)
Jun 09, 2003 8.331 8.442 8.285 8.408 7,961,390 +0.05(+0.55%)
Jun 06, 2003 8.306 8.436 8.306 8.362 10,289,777 +0.01(+0.06%)
Jun 05, 2003 8.225 8.375 8.223 8.357 11,259,490 +0.03(+0.40%)
Jun 04, 2003 8.163 8.403 8.154 8.324 27,548,850 -0.13(-1.54%)
Jun 03, 2003 8.535 8.535 8.385 8.454 8,067,341 -0.08(-0.95%)
Jun 02, 2003 8.548 8.604 8.436 8.535 7,958,557 -0.05(-0.53%)
May 30, 2003 8.350 8.648 8.274 8.581 8,850,647 +0.23(+2.77%)
May 29, 2003 8.419 8.428 8.320 8.350 8,508,429 -0.08(-0.98%)
May 28, 2003 8.548 8.578 8.394 8.433 8,278,961 -0.11(-1.34%)
May 27, 2003 8.216 8.560 8.216 8.548 10,031,697 +0.22(+2.65%)
May 23, 2003 8.318 8.362 8.163 8.327 5,844,906 +0.01(+0.11%)
May 22, 2003 8.339 8.417 8.304 8.318 7,971,588 -0.07(-0.78%)
May 21, 2003 8.128 8.472 8.122 8.384 10,590,634 +0.22(+2.64%)
May 20, 2003 8.253 8.281 8.101 8.168 11,403,403 -0.12(-1.43%)
May 19, 2003 8.322 8.364 8.269 8.286 9,976,455 -0.08(-0.95%)
May 16, 2003 8.276 8.385 8.191 8.366 9,973,622 +0.09(+1.11%)
May 15, 2003 8.271 8.315 8.182 8.274 8,121,733 +0.01(+0.06%)
May 14, 2003 8.115 8.339 8.050 8.269 11,927,495 +0.16(+1.96%)
May 13, 2003 8.032 8.121 7.944 8.110 8,763,676 +0.08(+0.97%)
May 12, 2003 7.916 8.110 7.884 8.032 8,598,800 +0.09(+1.18%)
May 09, 2003 7.889 7.992 7.766 7.939 6,236,700 +0.10(+1.26%)
May 08, 2003 7.942 7.965 7.766 7.840 11,387,821 -0.12(-1.46%)
May 07, 2003 7.891 8.023 7.806 7.956 11,355,526 +0.07(+0.83%)
May 06, 2003 7.706 7.933 7.690 7.891 10,716,133 +0.19(+2.40%)
May 05, 2003 7.640 7.761 7.626 7.706 8,034,196 +0.05(+0.62%)
May 02, 2003 7.517 7.681 7.475 7.658 8,773,025 +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.