FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
31.89 USD  -0.06 (-0.19%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 32.28 32.49 32.00 32.16 3,480,900 -0.22(-0.66%)
Jul 29, 2004 32.31 32.55 31.95 32.38 3,255,400 +0.07(+0.22%)
Jul 28, 2004 32.12 32.67 32.12 32.30 4,351,800 +0.30(+0.95%)
Jul 27, 2004 31.30 32.21 31.13 32.00 4,300,600 +0.81(+2.60%)
Jul 26, 2004 31.60 31.86 30.88 31.19 2,585,200 -0.31(-1.00%)
Jul 23, 2004 32.13 32.13 31.50 31.50 3,688,100 -0.63(-1.95%)
Jul 22, 2004 32.08 32.26 31.52 32.13 4,484,200 +0.05(+0.17%)
Jul 21, 2004 32.70 33.18 32.05 32.08 4,591,100 -0.62(-1.91%)
Jul 20, 2004 32.50 32.70 32.25 32.70 2,998,500 +0.20(+0.62%)
Jul 19, 2004 32.50 32.62 32.28 32.50 2,967,800 +0.04(+0.14%)
Jul 16, 2004 32.51 32.90 32.33 32.46 4,049,200 +0.02(+0.06%)
Jul 15, 2004 31.78 32.49 31.52 32.44 3,962,500 +0.65(+2.04%)
Jul 14, 2004 31.05 31.83 31.05 31.79 2,920,200 +0.62(+2.01%)
Jul 13, 2004 31.23 31.32 30.77 31.16 1,890,900 -0.04(-0.11%)
Jul 12, 2004 31.41 31.49 30.91 31.20 1,861,900 -0.20(-0.65%)
Jul 09, 2004 31.27 31.50 31.05 31.40 2,524,700 +0.20(+0.62%)
Jul 08, 2004 31.55 31.71 31.02 31.20 2,798,400 -0.28(-0.87%)
Jul 07, 2004 31.83 31.83 31.36 31.48 2,634,400 -0.07(-0.22%)
Jul 06, 2004 31.85 32.08 31.55 31.55 4,161,500 -0.24(-0.75%)
Jul 02, 2004 31.67 31.98 31.40 31.79 2,096,000 +0.08(+0.24%)
Jul 01, 2004 31.30 31.80 31.30 31.71 3,517,000 -0.04(-0.13%)
Jun 30, 2004 31.17 31.92 31.11 31.75 2,828,800 +0.59(+1.91%)
Jun 29, 2004 31.12 31.48 30.92 31.16 2,428,100 -0.04(-0.11%)
Jun 28, 2004 31.63 31.67 31.10 31.20 2,364,900 -0.43(-1.38%)
Jun 25, 2004 31.38 31.88 31.27 31.63 2,671,000 +0.26(+0.83%)
Jun 24, 2004 31.63 31.79 31.37 31.37 3,218,700 -0.25(-0.81%)
Jun 23, 2004 30.98 31.74 30.78 31.62 4,002,700 +0.88(+2.85%)
Jun 22, 2004 30.79 30.94 30.53 30.75 3,160,600 +0.00(+0.02%)
Jun 21, 2004 31.01 31.08 30.72 30.75 2,240,300 -0.26(-0.85%)
Jun 18, 2004 31.02 31.20 30.57 31.01 3,383,200 -0.00(-0.02%)
Jun 17, 2004 31.11 31.40 30.91 31.01 3,485,300 -0.10(-0.32%)
Jun 16, 2004 30.55 31.14 30.48 31.11 6,901,300 +1.16(+3.86%)
Jun 15, 2004 29.58 30.05 29.50 29.96 3,933,700 +0.61(+2.08%)
Jun 14, 2004 29.16 29.59 29.07 29.35 3,845,400 +0.15(+0.51%)
Jun 10, 2004 29.23 29.48 29.12 29.20 2,694,200 +0.24(+0.83%)
Jun 09, 2004 28.75 29.10 28.45 28.96 3,748,800 +0.01(+0.03%)
Jun 08, 2004 29.27 29.42 28.76 28.95 3,627,600 -0.01(-0.03%)
Jun 07, 2004 28.23 29.03 28.08 28.96 3,884,000 +0.77(+2.75%)
Jun 04, 2004 28.42 28.45 28.01 28.18 3,807,600 +0.09(+0.32%)
Jun 03, 2004 28.64 28.95 28.09 28.09 2,979,500 -0.48(-1.66%)
Jun 02, 2004 28.92 29.01 28.36 28.57 2,676,900 -0.38(-1.30%)
Jun 01, 2004 29.08 29.19 28.47 28.95 3,294,600 +0.36(+1.26%)
May 28, 2004 28.45 28.88 28.45 28.58 2,063,300 +0.13(+0.47%)
May 27, 2004 29.00 29.00 28.25 28.45 4,554,500 -0.61(-2.10%)
May 26, 2004 29.49 29.73 28.95 29.06 3,268,900 -0.41(-1.39%)
May 25, 2004 29.20 29.62 29.01 29.47 3,902,200 +0.46(+1.59%)
May 24, 2004 28.31 29.17 28.07 29.01 4,753,700 +0.71(+2.51%)
May 21, 2004 28.65 28.75 28.27 28.30 3,611,700 -0.16(-0.56%)
May 20, 2004 28.47 28.73 28.45 28.46 2,366,800 -0.01(-0.02%)
May 19, 2004 28.52 28.82 28.36 28.46 4,296,200 -0.05(-0.19%)
May 18, 2004 28.67 28.71 28.30 28.52 3,904,100 -0.15(-0.51%)
May 17, 2004 28.46 28.90 28.32 28.67 3,527,000 +0.02(+0.05%)
May 14, 2004 28.69 28.95 28.44 28.65 3,024,100 -0.03(-0.12%)
May 13, 2004 28.36 28.93 28.36 28.68 4,244,200 +0.33(+1.18%)
May 12, 2004 27.82 28.54 27.77 28.35 5,427,900 +0.53(+1.92%)
May 11, 2004 27.91 28.20 27.45 27.82 4,098,400 +0.09(+0.31%)
May 10, 2004 27.75 27.86 27.38 27.73 4,779,200 -0.29(-1.05%)
May 07, 2004 28.80 28.99 27.98 28.02 3,287,400 -0.75(-2.61%)
May 06, 2004 29.00 29.38 28.65 28.77 2,887,600 -0.42(-1.44%)
May 05, 2004 29.15 29.41 28.30 29.20 8,535,900 -0.39(-1.33%)
May 04, 2004 29.70 30.02 29.22 29.59 2,824,200 -0.20(-0.65%)
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.