FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.31 USD  -0.38 (-1.10%)
Official Closing Price  /  Updated: 7:02 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.90 33.26 32.79 32.81 2,629,700 -0.21(-0.65%)
Nov 29, 2004 33.60 33.62 32.79 33.03 3,011,500 -0.51(-1.52%)
Nov 26, 2004 33.47 33.90 33.46 33.54 1,091,100 -0.04(-0.12%)
Nov 24, 2004 33.03 33.59 32.62 33.58 3,662,400 +0.53(+1.60%)
Nov 23, 2004 33.22 33.55 32.95 33.05 4,644,100 -0.10(-0.30%)
Nov 22, 2004 33.10 33.29 32.76 33.15 2,910,100 +0.10(+0.30%)
Nov 19, 2004 32.76 33.13 32.58 33.05 3,829,300 +0.41(+1.26%)
Nov 18, 2004 32.44 32.80 32.28 32.64 3,685,900 +0.36(+1.13%)
Nov 17, 2004 32.05 32.46 31.77 32.28 3,370,500 +0.23(+0.70%)
Nov 16, 2004 32.05 32.37 32.03 32.05 2,928,300 +0.18(+0.58%)
Nov 15, 2004 32.78 32.83 31.77 31.86 6,354,100 -0.96(-2.92%)
Nov 12, 2004 32.08 32.88 32.05 32.83 3,543,300 +0.74(+2.29%)
Nov 11, 2004 31.95 32.24 31.75 32.09 3,273,600 +0.14(+0.42%)
Nov 10, 2004 31.42 32.23 31.23 31.95 5,134,400 +0.64(+2.04%)
Nov 09, 2004 31.23 31.50 30.99 31.32 5,139,400 +0.09(+0.29%)
Nov 08, 2004 31.73 31.75 31.13 31.23 4,591,200 -0.60(-1.90%)
Nov 05, 2004 31.70 32.25 31.57 31.83 4,339,100 +0.27(+0.86%)
Nov 04, 2004 31.42 31.74 31.20 31.56 4,661,400 +0.23(+0.75%)
Nov 03, 2004 31.92 31.94 30.91 31.33 6,592,500 +0.72(+2.35%)
Nov 02, 2004 31.20 31.49 30.50 30.61 5,615,800 -0.53(-1.72%)
Nov 01, 2004 31.75 31.96 31.02 31.14 4,146,200 -0.33(-1.05%)
Oct 29, 2004 31.07 31.58 30.92 31.47 3,865,000 +0.44(+1.43%)
Oct 28, 2004 32.08 32.08 30.91 31.02 7,616,000 -0.50(-1.57%)
Oct 27, 2004 32.65 32.75 31.25 31.52 8,058,800 -1.22(-3.74%)
Oct 26, 2004 32.65 32.95 32.42 32.74 4,673,300 +0.09(+0.29%)
Oct 25, 2004 32.63 32.83 32.26 32.65 4,304,500 -0.24(-0.74%)
Oct 22, 2004 33.20 33.55 32.62 32.90 7,275,900 -0.95(-2.81%)
Oct 21, 2004 33.75 33.96 33.53 33.85 3,953,200 +0.44(+1.33%)
Oct 20, 2004 32.55 33.47 32.55 33.40 3,930,700 +0.85(+2.61%)
Oct 19, 2004 32.38 32.83 32.36 32.55 3,482,400 -0.22(-0.67%)
Oct 18, 2004 33.38 33.53 32.75 32.77 2,819,000 -0.60(-1.81%)
Oct 15, 2004 33.50 33.52 32.97 33.38 3,227,900 +0.20(+0.60%)
Oct 14, 2004 32.92 33.53 32.92 33.17 4,208,000 +0.56(+1.73%)
Oct 13, 2004 33.00 33.02 32.40 32.61 5,622,900 -0.67(-2.03%)
Oct 12, 2004 33.54 34.36 33.28 33.28 3,635,300 -0.72(-2.10%)
Oct 11, 2004 34.60 34.63 33.68 34.00 3,388,800 -0.60(-1.73%)
Oct 08, 2004 34.26 34.85 34.20 34.60 2,768,200 +0.34(+0.99%)
Oct 07, 2004 34.72 34.95 34.08 34.26 2,879,000 -0.37(-1.07%)
Oct 06, 2004 34.15 34.65 33.80 34.63 4,032,900 +0.67(+1.97%)
Oct 05, 2004 34.15 34.40 33.88 33.96 3,283,500 -0.02(-0.06%)
Oct 04, 2004 34.12 34.38 33.83 33.98 3,135,000 -0.15(-0.42%)
Oct 01, 2004 33.50 34.33 33.43 34.12 5,061,000 +0.47(+1.40%)
Sep 30, 2004 33.64 33.88 33.51 33.65 3,565,700 +0.04(+0.12%)
Sep 29, 2004 33.74 33.83 33.31 33.62 5,318,500 -0.22(-0.64%)
Sep 28, 2004 33.42 33.92 33.38 33.83 4,414,700 +0.80(+2.42%)
Sep 27, 2004 33.47 33.73 33.03 33.03 4,020,000 -0.29(-0.87%)
Sep 24, 2004 33.24 33.62 33.16 33.32 3,680,400 +0.08(+0.24%)
Sep 23, 2004 33.03 33.37 32.63 33.24 3,813,800 +0.03(+0.09%)
Sep 22, 2004 33.16 33.50 32.76 33.21 4,359,600 +0.04(+0.11%)
Sep 21, 2004 32.60 33.20 32.38 33.17 4,517,700 +0.58(+1.78%)
Sep 20, 2004 33.00 33.25 32.55 32.60 5,200,000 -0.39(-1.18%)
Sep 17, 2004 32.47 32.99 32.36 32.99 4,150,400 +0.76(+2.36%)
Sep 16, 2004 32.15 32.44 31.96 32.22 2,117,900 +0.07(+0.22%)
Sep 15, 2004 31.86 32.47 31.58 32.15 2,745,200 +0.13(+0.41%)
Sep 14, 2004 32.29 32.38 31.97 32.03 2,658,800 -0.26(-0.82%)
Sep 13, 2004 32.25 32.59 32.22 32.29 2,544,000 +0.14(+0.42%)
Sep 10, 2004 32.40 32.45 31.89 32.15 2,225,200 -0.24(-0.74%)
Sep 09, 2004 32.04 32.59 32.03 32.40 3,304,000 +0.35(+1.09%)
Sep 08, 2004 31.92 32.31 31.62 32.04 1,888,100 +0.05(+0.16%)
Sep 07, 2004 32.12 32.12 31.68 32.00 2,351,700 -0.25(-0.76%)
Sep 03, 2004 31.56 32.32 31.46 32.24 3,253,300 +0.68(+2.15%)
Sep 02, 2004 32.00 32.00 31.41 31.56 3,310,100 +0.07(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.