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: 4:17 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 28.02 28.20 27.38 27.38 2,402,000 -0.58(-2.06%)
Apr 29, 2002 28.08 28.33 27.86 27.95 3,116,300 -0.45(-1.60%)
Apr 26, 2002 28.00 28.52 27.72 28.41 3,311,000 +0.45(+1.63%)
Apr 25, 2002 27.35 28.04 27.08 27.95 3,428,800 +0.60(+2.19%)
Apr 24, 2002 26.95 27.60 26.65 27.35 2,544,500 -0.02(-0.09%)
Apr 23, 2002 27.12 27.45 26.95 27.38 2,947,200 +0.21(+0.79%)
Apr 22, 2002 27.51 27.78 26.89 27.16 3,299,400 -0.50(-1.79%)
Apr 19, 2002 27.82 27.88 27.25 27.66 3,198,500 -0.34(-1.23%)
Apr 18, 2002 27.95 28.36 27.55 28.00 3,435,300 -0.02(-0.07%)
Apr 17, 2002 27.99 28.12 27.62 28.02 3,557,700 +0.57(+2.08%)
Apr 16, 2002 27.31 27.98 27.05 27.45 3,349,300 +0.19(+0.70%)
Apr 15, 2002 26.98 27.36 26.80 27.26 3,283,500 +0.88(+3.32%)
Apr 12, 2002 26.98 27.02 25.93 26.39 5,518,200 -1.04(-3.77%)
Apr 11, 2002 27.12 27.80 27.07 27.42 2,786,400 +0.05(+0.18%)
Apr 10, 2002 26.75 27.60 26.75 27.37 3,121,100 +0.29(+1.07%)
Apr 09, 2002 27.34 27.42 26.95 27.08 2,310,900 -0.26(-0.95%)
Apr 08, 2002 27.92 28.00 27.20 27.34 2,916,000 +0.14(+0.53%)
Apr 05, 2002 28.08 28.24 27.05 27.20 4,139,200 -0.82(-2.94%)
Apr 04, 2002 28.67 28.67 27.67 28.02 3,269,900 -0.30(-1.06%)
Apr 03, 2002 28.75 28.82 28.17 28.32 2,950,800 -0.76(-2.60%)
Apr 02, 2002 29.10 29.42 28.90 29.08 3,326,600 -0.02(-0.07%)
Apr 01, 2002 29.90 29.95 29.00 29.09 4,927,800 -0.32(-1.07%)
Mar 29, 2002 29.38 29.62 29.20 29.41 2,417,300 +0.00(+0.00%)
Mar 28, 2002 29.38 29.62 29.20 29.41 2,396,300 -0.05(-0.19%)
Mar 27, 2002 29.06 29.50 29.00 29.46 3,518,600 +0.77(+2.70%)
Mar 26, 2002 28.64 28.86 28.05 28.69 2,462,800 +0.31(+1.07%)
Mar 25, 2002 28.50 28.99 28.36 28.39 2,581,500 -0.19(-0.66%)
Mar 22, 2002 29.33 29.33 28.45 28.58 4,027,400 -1.45(-4.83%)
Mar 21, 2002 29.59 30.09 29.38 30.02 2,223,900 +0.42(+1.44%)
Mar 20, 2002 29.84 30.49 29.54 29.60 2,544,800 -0.60(-1.99%)
Mar 19, 2002 30.15 30.26 29.75 30.20 3,135,100 +0.00(+0.00%)
Mar 18, 2002 29.80 30.59 29.60 30.20 4,358,500 +0.05(+0.17%)
Mar 15, 2002 29.75 30.19 29.41 30.15 3,396,700 +0.62(+2.12%)
Mar 14, 2002 29.30 29.58 28.77 29.52 2,791,100 +0.26(+0.91%)
Mar 13, 2002 30.75 30.79 29.20 29.26 4,321,600 -0.61(-2.06%)
Mar 12, 2002 29.00 29.88 28.89 29.88 10,000 +0.51(+1.74%)
Mar 11, 2002 29.42 29.68 29.05 29.36 3,309,100 +0.29(+1.01%)
Mar 08, 2002 29.75 29.90 28.75 29.07 4,809,600 -1.10(-3.66%)
Mar 07, 2002 31.00 31.21 29.92 30.17 3,631,500 -0.58(-1.87%)
Mar 06, 2002 29.95 30.75 29.46 30.75 4,144,500 +0.52(+1.72%)
Mar 05, 2002 30.08 30.42 29.75 30.23 3,370,000 +0.14(+0.45%)
Mar 04, 2002 29.70 30.23 29.53 30.09 4,512,300 +0.67(+2.28%)
Mar 01, 2002 29.33 29.51 28.00 29.42 3,039,800 +0.32(+1.10%)
Feb 28, 2002 28.74 29.50 28.74 29.11 2,901,800 +0.41(+1.43%)
Feb 27, 2002 29.20 29.45 28.45 28.70 2,886,000 -0.48(-1.65%)
Feb 26, 2002 29.80 29.80 29.09 29.17 4,614,800 -0.67(-2.23%)
Feb 25, 2002 29.00 29.93 28.93 29.84 5,991,000 +1.17(+4.06%)
Feb 22, 2002 27.88 28.95 27.60 28.67 15,080,000 +0.95(+3.45%)
Feb 21, 2002 27.45 28.18 27.42 27.72 3,865,900 +0.52(+1.91%)
Feb 20, 2002 27.35 27.50 26.94 27.20 2,567,500 -0.34(-1.25%)
Feb 19, 2002 27.40 27.75 26.75 27.55 2,726,000 -0.41(-1.45%)
Feb 18, 2002 27.77 28.29 27.64 27.95 2,942,400 +0.00(+0.00%)
Feb 15, 2002 27.77 28.29 27.64 27.95 2,938,900 +0.32(+1.16%)
Feb 14, 2002 27.88 28.12 27.46 27.63 2,815,300 -0.09(-0.31%)
Feb 13, 2002 27.45 28.00 27.06 27.71 3,066,700 +0.21(+0.78%)
Feb 12, 2002 27.90 28.30 27.30 27.50 3,532,900 -0.43(-1.54%)
Feb 11, 2002 26.85 28.02 26.67 27.93 2,980,200 +0.98(+3.66%)
Feb 08, 2002 26.42 27.11 26.29 26.95 1,968,000 +0.41(+1.55%)
Feb 07, 2002 26.80 27.05 26.53 26.54 2,105,200 -0.70(-2.55%)
Feb 06, 2002 26.88 27.85 26.83 27.23 2,848,600 +0.43(+1.62%)
Feb 05, 2002 26.93 27.17 26.30 26.80 2,466,500 +0.06(+0.22%)
Feb 04, 2002 27.61 27.64 26.35 26.74 3,434,000 -0.86(-3.13%)
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.