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 (%)
May 31, 2002 9.232 9.325 9.156 9.172 7,176,570 -0.11(-1.17%)
May 28, 2002 9.254 9.323 9.184 9.280 6,662,812 +0.07(+0.77%)
May 27, 2002 9.307 9.341 9.113 9.209 8,652,816 +0.00(+0.00%)
May 24, 2002 9.307 9.341 9.113 9.209 8,650,001 -0.17(-1.86%)
May 23, 2002 9.444 9.493 9.268 9.383 8,841,429 -0.03(-0.32%)
May 22, 2002 9.195 9.511 9.195 9.413 12,939,954 +0.07(+0.74%)
May 21, 2002 9.618 9.662 9.344 9.344 10,098,940 -0.41(-4.21%)
May 20, 2002 9.733 9.804 9.643 9.754 5,709,896 -0.01(-0.15%)
May 17, 2002 9.778 9.840 9.611 9.769 8,117,100 -0.10(-0.99%)
May 16, 2002 9.794 9.913 9.769 9.866 6,828,904 +0.07(+0.74%)
May 15, 2002 9.813 9.957 9.712 9.794 9,957,059 -0.04(-0.45%)
May 14, 2002 10.04 10.05 9.739 9.838 11,426,267 -0.20(-2.03%)
May 13, 2002 9.822 10.07 9.742 10.04 6,026,315 +0.18(+1.87%)
May 10, 2002 9.742 9.973 9.742 9.857 7,410,225 +0.13(+1.31%)
May 09, 2002 9.973 10.000 9.715 9.730 6,347,238 -0.28(-2.79%)
May 08, 2002 9.831 10.08 9.822 10.01 7,348,011 +0.41(+4.29%)
May 07, 2002 9.591 9.708 9.467 9.596 6,997,810 -0.03(-0.31%)
May 06, 2002 9.955 9.975 9.600 9.627 8,243,217 -0.49(-4.85%)
May 03, 2002 10.20 10.39 10.02 10.12 8,827,072 +0.00(+0.02%)
May 02, 2002 9.877 10.13 9.870 10.12 28,151 +0.13(+1.26%)
May 01, 2002 9.659 10.03 9.627 9.989 9,461,036 +0.26(+2.72%)
Apr 30, 2002 9.955 10.02 9.724 9.724 6,761,904 -0.20(-2.06%)
Apr 29, 2002 9.973 10.06 9.895 9.929 8,772,740 -0.16(-1.60%)
Apr 26, 2002 9.946 10.13 9.847 10.09 9,320,843 +0.16(+1.63%)
Apr 25, 2002 9.715 9.961 9.621 9.929 9,652,463 +0.21(+2.19%)
Apr 24, 2002 9.573 9.804 9.467 9.715 7,163,058 -0.01(-0.09%)
Apr 23, 2002 9.634 9.753 9.572 9.724 8,296,704 +0.08(+0.79%)
Apr 22, 2002 9.772 9.868 9.550 9.648 9,288,188 -0.18(-1.79%)
Apr 19, 2002 9.881 9.902 9.680 9.824 9,004,143 -0.12(-1.23%)
Apr 18, 2002 9.929 10.08 9.788 9.946 9,670,762 -0.01(-0.07%)
Apr 17, 2002 9.941 9.989 9.813 9.953 10,015,332 +0.20(+2.08%)
Apr 16, 2002 9.701 9.937 9.609 9.751 9,428,662 +0.07(+0.70%)
Apr 15, 2002 9.582 9.717 9.520 9.683 9,243,427 +0.31(+3.32%)
Apr 12, 2002 9.582 9.600 9.213 9.373 15,534,363 -0.37(-3.77%)
Apr 11, 2002 9.635 9.875 9.614 9.740 7,844,034 +0.02(+0.18%)
Apr 10, 2002 9.502 9.804 9.502 9.723 8,786,253 +0.10(+1.07%)
Apr 09, 2002 9.712 9.740 9.573 9.620 6,505,447 -0.09(-0.95%)
Apr 08, 2002 9.920 9.945 9.662 9.712 8,208,873 +0.05(+0.53%)
Apr 05, 2002 9.975 10.03 9.609 9.660 11,652,320 -0.29(-2.94%)
Apr 04, 2002 10.19 10.19 9.827 9.953 9,205,142 -0.11(-1.06%)
Apr 03, 2002 10.21 10.24 10.01 10.06 8,306,839 -0.27(-2.60%)
Apr 02, 2002 10.34 10.45 10.27 10.33 9,364,759 -0.01(-0.07%)
Apr 01, 2002 10.62 10.64 10.30 10.34 13,872,319 -0.11(-1.07%)
Mar 29, 2002 10.43 10.52 10.37 10.45 6,804,975 +0.00(+0.00%)
Mar 28, 2002 10.43 10.52 10.37 10.45 6,745,858 -0.02(-0.19%)
Mar 27, 2002 10.32 10.48 10.30 10.47 9,905,261 +0.28(+2.70%)
Mar 26, 2002 10.18 10.25 9.962 10.19 6,933,063 +0.11(+1.07%)
Mar 25, 2002 10.12 10.30 10.07 10.08 7,267,217 -0.07(-0.66%)
Mar 22, 2002 10.42 10.42 10.11 10.15 11,337,591 -0.51(-4.83%)
Mar 21, 2002 10.51 10.69 10.43 10.67 6,260,532 +0.15(+1.44%)
Mar 20, 2002 10.60 10.83 10.49 10.51 7,163,902 -0.21(-1.99%)
Mar 19, 2002 10.71 10.75 10.57 10.73 8,825,664 +0.00(+0.00%)
Mar 18, 2002 10.59 10.87 10.51 10.73 12,269,675 +0.02(+0.17%)
Mar 15, 2002 10.57 10.72 10.45 10.71 9,562,098 +0.22(+2.12%)
Mar 14, 2002 10.41 10.51 10.22 10.49 7,857,265 +0.09(+0.91%)
Mar 13, 2002 10.92 10.94 10.37 10.39 12,165,797 -0.22(-2.06%)
Mar 12, 2002 10.30 10.61 10.26 10.61 28,151 +0.18(+1.74%)
Mar 11, 2002 10.45 10.54 10.32 10.43 9,315,494 +0.10(+1.01%)
Mar 08, 2002 10.57 10.62 10.21 10.33 13,539,573 -0.39(-3.66%)
Mar 07, 2002 11.01 11.09 10.63 10.72 10,223,087 -0.20(-1.87%)
Mar 06, 2002 10.64 10.92 10.46 10.92 11,667,241 +0.18(+1.72%)
Mar 05, 2002 10.68 10.81 10.57 10.74 9,486,935 +0.05(+0.45%)
Mar 04, 2002 10.55 10.74 10.49 10.69 12,702,640 +0.24(+2.28%)
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.