FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.50 29.66 28.52 29.26 5,741,200 -0.18(-0.59%)
Apr 29, 2004 30.50 30.75 29.00 29.44 4,726,100 -1.06(-3.48%)
Apr 28, 2004 30.98 31.32 30.50 30.50 3,513,800 -0.73(-2.32%)
Apr 27, 2004 30.66 31.70 30.66 31.23 4,001,500 +0.24(+0.76%)
Apr 26, 2004 30.91 31.30 30.85 30.99 2,326,300 +0.14(+0.45%)
Apr 23, 2004 31.02 31.54 30.68 30.85 5,055,500 -1.07(-3.35%)
Apr 22, 2004 30.98 32.24 30.88 31.92 3,520,400 +1.01(+3.27%)
Apr 21, 2004 31.20 31.20 30.70 30.91 3,155,100 -0.29(-0.91%)
Apr 20, 2004 31.77 31.97 31.20 31.20 2,681,400 -0.58(-1.83%)
Apr 19, 2004 32.05 32.35 31.75 31.77 3,571,600 -0.30(-0.94%)
Apr 16, 2004 31.35 32.12 31.23 32.08 3,088,300 +0.74(+2.35%)
Apr 15, 2004 30.95 31.47 30.93 31.34 2,809,600 +0.44(+1.42%)
Apr 14, 2004 30.77 31.24 30.64 30.90 2,462,400 -0.12(-0.39%)
Apr 13, 2004 31.45 31.61 30.93 31.02 3,164,800 -0.36(-1.15%)
Apr 12, 2004 30.71 31.41 30.67 31.38 3,181,700 +0.73(+2.40%)
Apr 08, 2004 30.54 30.80 30.38 30.64 3,118,600 +0.27(+0.87%)
Apr 07, 2004 30.52 30.83 30.05 30.38 5,451,000 -0.28(-0.90%)
Apr 06, 2004 30.67 30.83 30.48 30.66 3,005,100 -0.14(-0.47%)
Apr 05, 2004 31.00 31.06 30.64 30.80 2,910,700 -0.10(-0.31%)
Apr 02, 2004 31.02 31.16 30.70 30.89 3,560,300 -0.06(-0.18%)
Apr 01, 2004 31.92 31.95 30.72 30.95 4,739,700 -0.97(-3.05%)
Mar 31, 2004 31.75 32.12 31.41 31.92 4,209,900 +0.19(+0.60%)
Mar 30, 2004 30.68 31.95 30.68 31.74 4,667,900 +1.06(+3.44%)
Mar 29, 2004 30.92 31.00 30.47 30.68 3,542,800 -0.06(-0.18%)
Mar 26, 2004 30.48 31.05 30.45 30.74 3,476,100 +0.18(+0.59%)
Mar 25, 2004 30.75 30.77 30.29 30.55 4,545,000 +0.01(+0.05%)
Mar 24, 2004 31.21 31.60 30.50 30.54 6,754,900 -0.53(-1.71%)
Mar 23, 2004 31.35 31.51 30.70 31.07 4,806,800 -0.10(-0.34%)
Mar 22, 2004 31.73 31.87 31.08 31.17 2,483,700 -0.66(-2.06%)
Mar 19, 2004 32.49 32.65 31.82 31.83 3,385,400 -0.66(-2.03%)
Mar 18, 2004 32.30 32.75 32.17 32.49 3,406,700 +0.11(+0.32%)
Mar 17, 2004 31.25 32.47 31.25 32.38 2,817,800 +1.13(+3.62%)
Mar 16, 2004 31.51 31.52 31.06 31.25 2,373,100 -0.08(-0.24%)
Mar 15, 2004 31.33 31.82 31.32 31.33 2,701,100 +0.08(+0.26%)
Mar 12, 2004 31.25 31.57 30.90 31.25 3,073,300 +0.17(+0.55%)
Mar 11, 2004 31.50 31.80 31.08 31.08 2,846,600 -0.52(-1.65%)
Mar 10, 2004 32.30 32.30 31.50 31.60 3,405,600 -0.79(-2.44%)
Mar 09, 2004 32.44 32.49 32.12 32.39 2,412,700 -0.17(-0.54%)
Mar 08, 2004 32.55 32.97 32.54 32.56 1,959,600 +0.07(+0.22%)
Mar 05, 2004 32.69 33.17 32.40 32.49 3,015,800 -0.19(-0.58%)
Mar 04, 2004 32.70 32.90 32.55 32.69 2,558,900 -0.20(-0.62%)
Mar 03, 2004 32.98 32.99 32.42 32.89 2,625,300 -0.29(-0.87%)
Mar 02, 2004 33.05 33.38 33.04 33.18 3,137,000 -0.06(-0.17%)
Mar 01, 2004 32.45 33.25 32.37 33.24 2,960,700 +0.99(+3.07%)
Feb 27, 2004 31.87 32.52 31.87 32.24 2,304,000 -0.14(-0.42%)
Feb 26, 2004 32.50 32.54 32.19 32.38 3,200,300 +0.15(+0.47%)
Feb 25, 2004 32.08 32.52 32.08 32.23 3,281,300 -0.01(-0.02%)
Feb 24, 2004 31.55 32.25 31.50 32.24 3,298,700 +0.61(+1.91%)
Feb 23, 2004 31.58 31.67 31.42 31.63 2,473,500 +0.07(+0.24%)
Feb 20, 2004 31.85 31.92 31.51 31.55 2,945,600 -0.16(-0.52%)
Feb 19, 2004 31.73 31.98 31.38 31.72 2,831,700 +0.22(+0.70%)
Feb 18, 2004 32.03 32.08 31.42 31.50 3,600,200 -0.53(-1.67%)
Feb 17, 2004 32.02 32.17 31.83 32.03 3,849,500 +0.02(+0.06%)
Feb 13, 2004 31.65 32.18 31.58 32.01 2,887,300 +0.02(+0.08%)
Feb 12, 2004 31.74 32.16 31.70 31.99 2,509,200 +0.25(+0.80%)
Feb 11, 2004 31.50 31.84 31.36 31.74 3,952,900 +0.01(+0.02%)
Feb 10, 2004 31.07 31.93 31.07 31.73 5,177,500 +0.66(+2.14%)
Feb 09, 2004 30.70 31.39 30.68 31.07 3,231,500 +0.45(+1.49%)
Feb 06, 2004 30.42 30.80 30.42 30.61 3,262,900 +0.19(+0.61%)
Feb 05, 2004 30.80 30.89 30.22 30.42 4,319,100 -0.42(-1.35%)
Feb 04, 2004 30.75 31.13 30.64 30.84 3,937,100 +0.02(+0.08%)
Feb 03, 2004 30.80 30.90 30.33 30.82 3,614,900 +0.02(+0.05%)
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.