Skip to main content

Schlumberger Ltd (NY: SLB )

49.11 -0.44 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.11 10.26 10.11 10.15 5,808,425 +0.05(+0.47%)
May 27, 2004 10.30 10.30 10.04 10.11 12,821,437 -0.22(-2.10%)
May 26, 2004 10.47 10.56 10.28 10.32 9,202,327 -0.15(-1.39%)
May 25, 2004 10.37 10.52 10.31 10.47 10,985,138 +0.16(+1.59%)
May 24, 2004 10.06 10.36 9.969 10.31 13,382,208 +0.25(+2.51%)
May 21, 2004 10.18 10.21 10.04 10.05 10,167,348 -0.06(-0.56%)
May 20, 2004 10.11 10.20 10.11 10.11 6,662,812 -0.00(-0.02%)
May 19, 2004 10.13 10.24 10.07 10.11 12,094,293 -0.02(-0.19%)
May 18, 2004 10.18 10.20 10.05 10.13 10,990,487 -0.05(-0.51%)
May 17, 2004 10.11 10.27 10.06 10.18 9,928,908 +0.01(+0.05%)
May 14, 2004 10.19 10.28 10.10 10.18 8,513,187 -0.01(-0.12%)
May 13, 2004 10.07 10.28 10.07 10.19 11,947,907 +0.12(+1.18%)
May 12, 2004 9.881 10.14 9.865 10.07 15,280,158 +0.19(+1.92%)
May 11, 2004 9.913 10.02 9.753 9.881 11,537,464 +0.03(+0.31%)
May 10, 2004 9.857 9.897 9.724 9.850 13,453,993 -0.10(-1.05%)
May 07, 2004 10.23 10.30 9.937 9.955 9,254,406 -0.27(-2.61%)
May 06, 2004 10.30 10.43 10.18 10.22 8,128,923 -0.15(-1.44%)
May 05, 2004 10.35 10.45 10.05 10.37 24,029,532 -0.14(-1.33%)
May 04, 2004 10.55 10.66 10.38 10.51 7,950,445 -0.07(-0.65%)
May 03, 2004 10.40 10.58 10.35 10.58 8,474,620 +0.18(+1.78%)
Apr 30, 2004 10.48 10.53 10.13 10.40 16,162,133 -0.06(-0.59%)
Apr 29, 2004 10.84 10.92 10.30 10.46 13,304,511 -0.38(-3.48%)
Apr 28, 2004 11.00 11.12 10.83 10.83 9,891,748 -0.26(-2.32%)
Apr 27, 2004 10.89 11.26 10.89 11.09 11,264,679 +0.08(+0.76%)
Apr 26, 2004 10.98 11.12 10.96 11.01 6,548,800 +0.05(+0.45%)
Apr 23, 2004 11.02 11.20 10.90 10.96 14,231,810 -0.38(-3.35%)
Apr 22, 2004 11.00 11.45 10.97 11.34 9,910,328 +0.36(+3.27%)
Apr 21, 2004 11.08 11.08 10.91 10.98 8,881,967 -0.10(-0.91%)
Apr 20, 2004 11.29 11.36 11.08 11.08 7,548,447 -0.21(-1.83%)
Apr 19, 2004 11.38 11.49 11.28 11.29 10,054,462 -0.11(-0.94%)
Apr 16, 2004 11.14 11.41 11.09 11.39 8,693,917 +0.26(+2.35%)
Apr 15, 2004 10.99 11.18 10.99 11.13 7,909,344 +0.16(+1.42%)
Apr 14, 2004 10.93 11.10 10.89 10.98 6,931,937 -0.04(-0.39%)
Apr 13, 2004 11.17 11.23 10.99 11.02 8,909,273 -0.13(-1.15%)
Apr 12, 2004 10.91 11.16 10.89 11.15 8,956,849 +0.26(+2.40%)
Apr 08, 2004 10.85 10.94 10.79 10.89 8,779,215 +0.09(+0.87%)
Apr 07, 2004 10.84 10.95 10.68 10.79 15,345,187 -0.10(-0.90%)
Apr 06, 2004 10.90 10.95 10.83 10.89 8,459,699 -0.05(-0.47%)
Apr 05, 2004 11.01 11.03 10.89 10.94 8,193,952 -0.03(-0.31%)
Apr 02, 2004 11.02 11.07 10.90 10.97 10,022,651 -0.02(-0.18%)
Apr 01, 2004 11.34 11.35 10.91 10.99 13,342,796 -0.35(-3.05%)
Mar 31, 2004 11.28 11.41 11.16 11.34 11,851,349 +0.07(+0.60%)
Mar 30, 2004 10.90 11.35 10.90 11.27 13,140,671 +0.37(+3.44%)
Mar 29, 2004 10.99 11.01 10.82 10.90 9,973,386 -0.02(-0.18%)
Mar 26, 2004 10.83 11.03 10.82 10.92 9,785,618 +0.06(+0.59%)
Mar 25, 2004 10.93 10.93 10.76 10.85 12,794,694 +0.01(+0.05%)
Mar 24, 2004 11.09 11.23 10.84 10.85 19,015,814 -0.19(-1.71%)
Mar 23, 2004 11.14 11.19 10.91 11.04 13,531,691 -0.04(-0.34%)
Mar 22, 2004 11.27 11.32 11.04 11.07 6,991,899 -0.23(-2.06%)
Mar 19, 2004 11.54 11.60 11.30 11.31 9,530,287 -0.23(-2.03%)
Mar 18, 2004 11.47 11.63 11.43 11.54 9,590,249 +0.04(+0.32%)
Mar 17, 2004 11.10 11.54 11.10 11.50 7,932,428 +0.40(+3.62%)
Mar 16, 2004 11.19 11.20 11.03 11.10 6,680,547 -0.03(-0.24%)
Mar 15, 2004 11.13 11.30 11.13 11.13 7,603,905 +0.03(+0.26%)
Mar 12, 2004 11.10 11.21 10.98 11.10 8,651,690 +0.06(+0.55%)
Mar 11, 2004 11.19 11.30 11.04 11.04 8,013,504 -0.18(-1.65%)
Mar 10, 2004 11.47 11.47 11.19 11.23 9,587,153 -0.28(-2.44%)
Mar 09, 2004 11.52 11.54 11.41 11.51 6,792,026 -0.06(-0.54%)
Mar 08, 2004 11.56 11.71 11.56 11.57 5,516,497 +0.02(+0.22%)
Mar 05, 2004 11.61 11.78 11.51 11.54 8,489,821 -0.07(-0.58%)
Mar 04, 2004 11.62 11.69 11.56 11.61 7,203,595 -0.07(-0.62%)
Mar 03, 2004 11.72 11.72 11.52 11.68 7,390,519 -0.10(-0.87%)
Mar 02, 2004 11.74 11.86 11.74 11.79 8,831,013 -0.02(-0.17%)
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.