Skip to main content

Schlumberger Ltd (NY: SLB )

40.07 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.006 9.096 8.932 8.947 7,356,607 -0.11(-1.17%)
May 28, 2002 9.027 9.095 8.960 9.053 6,829,960 +0.07(+0.77%)
May 27, 2002 9.079 9.112 8.890 8.984 8,869,887 +0.00(+0.00%)
May 24, 2002 9.079 9.112 8.890 8.984 8,867,002 -0.17(-1.85%)
May 23, 2002 9.213 9.261 9.041 9.154 9,063,232 -0.03(-0.32%)
May 22, 2002 8.970 9.278 8.970 9.183 13,264,575 +0.07(+0.74%)
May 21, 2002 9.382 9.426 9.116 9.116 10,352,290 -0.40(-4.21%)
May 20, 2002 9.495 9.564 9.407 9.516 5,853,139 -0.01(-0.15%)
May 17, 2002 9.538 9.599 9.375 9.530 8,320,732 -0.10(-0.99%)
May 16, 2002 9.554 9.670 9.530 9.625 7,000,219 +0.07(+0.74%)
May 15, 2002 9.573 9.713 9.474 9.554 10,206,849 -0.04(-0.45%)
May 14, 2002 9.796 9.807 9.500 9.597 11,712,915 -0.20(-2.03%)
May 13, 2002 9.582 9.824 9.504 9.796 6,177,495 +0.18(+1.87%)
May 10, 2002 9.504 9.729 9.504 9.616 7,596,123 +0.12(+1.31%)
May 09, 2002 9.729 9.755 9.478 9.492 6,506,469 -0.27(-2.79%)
May 08, 2002 9.590 9.838 9.582 9.764 7,532,348 +0.40(+4.29%)
May 07, 2002 9.356 9.471 9.235 9.362 7,173,363 -0.03(-0.31%)
May 06, 2002 9.712 9.731 9.365 9.391 8,450,013 -0.48(-4.85%)
May 03, 2002 9.954 10.14 9.774 9.869 9,048,515 +0.00(+0.02%)
May 02, 2002 9.635 9.885 9.628 9.867 28,857 +0.12(+1.26%)
May 01, 2002 9.422 9.781 9.391 9.744 9,698,382 +0.26(+2.72%)
Apr 30, 2002 9.712 9.772 9.486 9.486 6,931,538 -0.20(-2.06%)
Apr 29, 2002 9.729 9.816 9.653 9.686 8,992,820 -0.16(-1.60%)
Apr 26, 2002 9.703 9.885 9.606 9.843 9,554,673 +0.16(+1.63%)
Apr 25, 2002 9.478 9.717 9.386 9.686 9,894,612 +0.21(+2.19%)
Apr 24, 2002 9.339 9.564 9.235 9.478 7,342,756 -0.01(-0.09%)
Apr 23, 2002 9.398 9.514 9.337 9.486 8,504,842 +0.07(+0.79%)
Apr 22, 2002 9.533 9.627 9.317 9.412 9,521,198 -0.17(-1.79%)
Apr 19, 2002 9.639 9.660 9.443 9.583 9,230,027 -0.12(-1.23%)
Apr 18, 2002 9.686 9.829 9.549 9.703 9,913,370 -0.01(-0.07%)
Apr 17, 2002 9.698 9.744 9.573 9.710 10,266,584 +0.20(+2.08%)
Apr 16, 2002 9.464 9.694 9.374 9.512 9,665,196 +0.07(+0.70%)
Apr 15, 2002 9.348 9.479 9.287 9.446 9,475,315 +0.30(+3.32%)
Apr 12, 2002 9.348 9.365 8.987 9.143 15,924,070 -0.36(-3.77%)
Apr 11, 2002 9.400 9.634 9.379 9.502 8,040,815 +0.02(+0.18%)
Apr 10, 2002 9.270 9.564 9.270 9.485 9,006,671 +0.10(+1.07%)
Apr 09, 2002 9.474 9.502 9.339 9.384 6,668,648 -0.09(-0.95%)
Apr 08, 2002 9.677 9.701 9.426 9.474 8,414,807 +0.05(+0.53%)
Apr 05, 2002 9.731 9.786 9.374 9.424 11,944,639 -0.29(-2.94%)
Apr 04, 2002 9.937 9.937 9.587 9.710 9,436,069 -0.10(-1.06%)
Apr 03, 2002 9.963 9.987 9.764 9.814 8,515,230 -0.26(-2.60%)
Apr 02, 2002 10.08 10.20 10.01 10.08 9,599,690 -0.01(-0.07%)
Apr 01, 2002 10.36 10.38 10.05 10.08 14,220,331 -0.11(-1.07%)
Mar 29, 2002 10.18 10.26 10.12 10.19 6,975,690 +0.00(+0.00%)
Mar 28, 2002 10.18 10.26 10.12 10.19 6,915,090 -0.02(-0.19%)
Mar 27, 2002 10.07 10.22 10.05 10.21 10,153,752 +0.27(+2.70%)
Mar 26, 2002 9.926 10.00 9.718 9.942 7,106,991 +0.11(+1.07%)
Mar 25, 2002 9.876 10.04 9.828 9.836 7,449,528 -0.07(-0.66%)
Mar 22, 2002 10.16 10.16 9.859 9.902 11,622,014 -0.50(-4.83%)
Mar 21, 2002 10.26 10.43 10.18 10.40 6,417,589 +0.15(+1.44%)
Mar 20, 2002 10.34 10.57 10.24 10.26 7,343,621 -0.21(-1.99%)
Mar 19, 2002 10.45 10.49 10.31 10.47 9,047,072 +0.00(+0.00%)
Mar 18, 2002 10.33 10.60 10.26 10.47 12,577,481 +0.02(+0.17%)
Mar 15, 2002 10.31 10.46 10.19 10.45 9,801,980 +0.22(+2.12%)
Mar 14, 2002 10.15 10.25 9.971 10.23 8,054,378 +0.09(+0.91%)
Mar 13, 2002 10.66 10.67 10.12 10.14 12,470,998 -0.21(-2.06%)
Mar 12, 2002 10.05 10.35 10.01 10.35 28,857 +0.18(+1.74%)
Mar 11, 2002 10.20 10.29 10.07 10.18 9,549,190 +0.10(+1.01%)
Mar 08, 2002 10.31 10.36 9.965 10.07 13,879,237 -0.38(-3.66%)
Mar 07, 2002 10.74 10.82 10.37 10.46 10,479,551 -0.20(-1.87%)
Mar 06, 2002 10.38 10.66 10.21 10.66 11,959,934 +0.18(+1.72%)
Mar 05, 2002 10.42 10.54 10.31 10.48 9,724,931 +0.05(+0.45%)
Mar 04, 2002 10.29 10.47 10.23 10.43 13,021,308 +0.23(+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.