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

Schlumberger Ltd (NY: SLB )

43.41 -0.66 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 30, 2003 8.350 8.648 8.274 8.581 8,851,051 +0.23(+2.77%)
May 29, 2003 8.418 8.427 8.320 8.350 8,508,817 -0.08(-0.98%)
May 28, 2003 8.547 8.577 8.394 8.433 8,279,339 -0.11(-1.34%)
May 27, 2003 8.215 8.560 8.215 8.547 10,032,154 +0.22(+2.65%)
May 23, 2003 8.318 8.362 8.163 8.327 5,845,172 +0.01(+0.11%)
May 22, 2003 8.339 8.417 8.304 8.318 7,971,952 -0.07(-0.78%)
May 21, 2003 8.127 8.471 8.122 8.383 10,591,117 +0.22(+2.64%)
May 20, 2003 8.253 8.281 8.101 8.168 11,403,922 -0.12(-1.43%)
May 19, 2003 8.321 8.364 8.268 8.286 9,976,909 -0.08(-0.95%)
May 16, 2003 8.275 8.385 8.191 8.366 9,974,076 +0.09(+1.11%)
May 15, 2003 8.270 8.314 8.182 8.274 8,122,104 +0.01(+0.06%)
May 14, 2003 8.115 8.339 8.050 8.268 11,928,039 +0.16(+1.96%)
May 13, 2003 8.032 8.120 7.944 8.110 8,764,076 +0.08(+0.97%)
May 12, 2003 7.915 8.110 7.884 8.032 8,599,192 +0.09(+1.18%)
May 09, 2003 7.889 7.991 7.765 7.938 6,236,985 +0.10(+1.26%)
May 08, 2003 7.942 7.965 7.765 7.840 11,388,341 -0.12(-1.46%)
May 07, 2003 7.891 8.023 7.806 7.956 11,356,044 +0.07(+0.83%)
May 06, 2003 7.705 7.933 7.690 7.891 10,716,622 +0.19(+2.40%)
May 05, 2003 7.640 7.760 7.626 7.705 8,034,562 +0.05(+0.62%)
May 02, 2003 7.517 7.681 7.474 7.658 8,773,425 +0.22(+2.99%)
May 01, 2003 7.465 7.497 7.375 7.435 6,924,002 +0.04(+0.48%)
Apr 30, 2003 7.307 7.492 7.284 7.400 9,342,870 +0.11(+1.53%)
Apr 29, 2003 7.368 7.418 7.217 7.289 6,549,188 -0.08(-1.08%)
Apr 28, 2003 7.307 7.457 7.270 7.368 10,534,173 +0.04(+0.58%)
Apr 25, 2003 7.388 7.412 7.248 7.326 7,855,229 -0.06(-0.84%)
Apr 24, 2003 7.352 7.404 7.307 7.388 11,998,865 +0.04(+0.48%)
Apr 23, 2003 7.172 7.386 7.001 7.352 18,727,104 +0.36(+5.10%)
Apr 22, 2003 6.918 7.033 6.830 6.996 6,822,578 +0.07(+0.94%)
Apr 21, 2003 6.864 6.992 6.830 6.931 7,080,954 +0.07(+1.00%)
Apr 17, 2003 6.585 6.883 6.534 6.862 7,684,396 +0.26(+3.93%)
Apr 16, 2003 6.682 6.777 6.579 6.602 8,995,254 -0.06(-0.93%)
Apr 15, 2003 6.865 6.904 6.631 6.664 6,123,662 -0.10(-1.54%)
Apr 14, 2003 6.368 6.774 6.368 6.768 6,385,437 +0.05(+0.74%)
Apr 11, 2003 6.837 6.837 6.661 6.719 10,328,776 -0.12(-1.73%)
Apr 10, 2003 6.768 6.869 6.708 6.837 11,165,379 +0.18(+2.76%)
Apr 09, 2003 6.668 6.707 6.611 6.654 6,222,536 +0.03(+0.43%)
Apr 08, 2003 6.652 6.671 6.587 6.625 6,010,056 -0.03(-0.40%)
Apr 07, 2003 6.657 6.698 6.594 6.652 10,029,321 -0.01(-0.08%)
Apr 04, 2003 6.682 6.731 6.613 6.657 8,401,727 -0.02(-0.32%)
Apr 03, 2003 6.767 6.791 6.654 6.678 7,411,572 -0.09(-1.30%)
Apr 02, 2003 6.839 6.839 6.689 6.767 9,035,200 -0.07(-1.06%)
Apr 01, 2003 6.724 6.881 6.698 6.839 9,667,539 +0.13(+1.95%)
Mar 31, 2003 6.647 6.874 6.647 6.708 7,660,031 -0.18(-2.61%)
Mar 28, 2003 6.781 6.927 6.781 6.888 6,198,455 +0.11(+1.61%)
Mar 27, 2003 6.724 6.881 6.712 6.779 8,612,790 +0.05(+0.81%)
Mar 26, 2003 6.742 6.814 6.636 6.724 10,886,039 -0.02(-0.26%)
Mar 25, 2003 6.733 6.864 6.696 6.742 8,557,546 +0.03(+0.39%)
Mar 24, 2003 6.869 6.991 6.689 6.715 7,614,419 -0.15(-2.24%)
Mar 21, 2003 7.051 7.068 6.851 6.869 10,313,194 -0.18(-2.55%)
Mar 20, 2003 6.857 7.144 6.805 7.049 11,256,603 +0.11(+1.65%)
Mar 19, 2003 6.971 7.084 6.865 6.934 9,706,919 -0.04(-0.53%)
Mar 18, 2003 6.721 7.010 6.662 6.971 16,114,737 +0.25(+3.73%)
Mar 17, 2003 6.655 6.768 6.583 6.721 10,531,623 +0.07(+0.98%)
Mar 14, 2003 6.701 6.774 6.618 6.655 10,848,076 -0.05(-0.68%)
Mar 13, 2003 6.724 6.735 6.574 6.701 9,957,928 +0.08(+1.20%)
Mar 12, 2003 6.698 6.698 6.505 6.622 11,546,142 -0.09(-1.32%)
Mar 11, 2003 6.883 6.969 6.699 6.710 8,980,805 -0.18(-2.64%)
Mar 10, 2003 7.174 7.183 6.858 6.892 7,537,643 -0.19(-2.72%)
Mar 07, 2003 7.104 7.229 6.980 7.084 8,544,797 -0.14(-2.00%)
Mar 06, 2003 7.059 7.231 7.059 7.229 7,886,393 +0.14(+1.97%)
Mar 05, 2003 7.134 7.192 7.015 7.090 8,311,919 -0.06(-0.81%)
Mar 04, 2003 7.116 7.252 7.116 7.148 12,580,776 -0.15(-2.06%)
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.