FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.68 USD  -0.27 (-0.73%)
Official Closing Price  /  Updated: 7:43 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.12 43.63 42.01 43.12 6,730,800 +1.20(+2.85%)
Aug 30, 2005 41.95 42.81 41.88 41.92 6,821,400 +0.40(+0.96%)
Aug 29, 2005 41.72 42.03 41.29 41.52 5,801,700 +0.48(+1.17%)
Aug 26, 2005 41.15 41.40 40.86 41.04 3,876,100 -0.11(-0.27%)
Aug 25, 2005 41.22 41.25 40.72 41.15 3,362,700 -0.19(-0.46%)
Aug 24, 2005 41.20 41.85 40.97 41.34 3,763,800 +0.26(+0.65%)
Aug 23, 2005 41.20 41.35 40.43 41.08 3,528,400 +0.14(+0.33%)
Aug 22, 2005 41.45 41.70 40.54 40.94 3,107,200 -0.32(-0.78%)
Aug 19, 2005 41.33 41.47 40.91 41.26 3,100,400 +0.45(+1.12%)
Aug 18, 2005 40.62 41.22 40.45 40.80 4,708,700 -0.06(-0.16%)
Aug 17, 2005 41.83 42.08 40.74 40.87 5,023,400 -0.91(-2.17%)
Aug 16, 2005 42.58 42.82 41.74 41.78 3,421,200 -0.81(-1.90%)
Aug 15, 2005 43.01 43.10 42.37 42.58 2,897,800 -0.42(-0.99%)
Aug 12, 2005 43.67 43.78 42.70 43.01 3,071,100 -0.61(-1.39%)
Aug 11, 2005 43.65 43.90 43.20 43.62 3,561,600 +0.11(+0.24%)
Aug 10, 2005 43.03 43.90 42.71 43.51 4,139,100 +0.60(+1.40%)
Aug 09, 2005 43.12 43.20 42.75 42.91 2,276,800 -0.21(-0.48%)
Aug 08, 2005 43.19 43.45 42.85 43.12 4,361,200 +0.23(+0.52%)
Aug 05, 2005 43.30 43.50 42.54 42.89 3,780,200 -0.29(-0.67%)
Aug 04, 2005 43.08 43.60 43.08 43.18 4,246,700 -0.20(-0.45%)
Aug 03, 2005 43.62 43.62 43.10 43.38 4,203,100 +0.01(+0.03%)
Aug 02, 2005 42.69 43.36 42.53 43.36 4,607,000 +1.00(+2.36%)
Aug 01, 2005 42.08 42.75 42.08 42.36 3,506,900 +0.49(+1.17%)
Jul 29, 2005 42.51 42.54 41.80 41.87 3,243,700 -0.48(-1.13%)
Jul 28, 2005 42.65 42.75 41.95 42.35 4,404,200 -0.14(-0.32%)
Jul 27, 2005 42.58 42.71 42.00 42.49 3,880,300 -0.08(-0.19%)
Jul 26, 2005 41.95 42.87 41.94 42.56 5,090,900 +0.12(+0.29%)
Jul 25, 2005 41.14 42.82 41.05 42.44 8,034,600 +1.30(+3.16%)
Jul 22, 2005 39.97 41.20 39.85 41.14 8,941,000 +2.16(+5.54%)
Jul 21, 2005 39.22 39.47 38.62 38.98 4,987,100 -0.24(-0.62%)
Jul 20, 2005 39.00 39.45 38.71 39.22 4,005,900 +0.13(+0.35%)
Jul 19, 2005 37.92 39.15 37.92 39.09 4,541,300 +1.18(+3.11%)
Jul 18, 2005 37.88 38.17 37.42 37.91 3,413,200 +0.01(+0.01%)
Jul 15, 2005 38.35 38.43 37.76 37.90 3,530,500 -0.25(-0.64%)
Jul 14, 2005 39.29 39.50 37.68 38.15 7,910,600 -1.14(-2.91%)
Jul 13, 2005 39.46 39.74 39.00 39.29 3,118,300 -0.16(-0.41%)
Jul 12, 2005 39.34 39.63 39.05 39.46 3,409,200 +0.17(+0.43%)
Jul 11, 2005 38.74 39.35 38.26 39.28 3,152,600 +0.55(+1.42%)
Jul 08, 2005 39.00 39.54 38.58 38.74 3,472,100 -0.35(-0.88%)
Jul 07, 2005 38.78 39.08 38.33 39.08 4,158,300 +0.23(+0.58%)
Jul 06, 2005 39.50 39.75 38.70 38.85 3,412,600 -0.56(-1.41%)
Jul 05, 2005 38.43 39.45 38.43 39.41 3,691,700 +1.10(+2.88%)
Jul 01, 2005 38.03 38.38 37.87 38.30 2,765,900 +0.33(+0.88%)
Jun 30, 2005 38.00 38.74 37.91 37.97 3,665,000 -0.40(-1.03%)
Jun 29, 2005 38.20 38.67 37.90 38.37 4,333,900 +0.09(+0.24%)
Jun 28, 2005 38.60 38.90 38.28 38.28 5,942,100 -0.81(-2.08%)
Jun 27, 2005 38.53 39.22 38.53 39.09 5,088,100 +0.86(+2.25%)
Jun 24, 2005 38.50 38.58 38.05 38.23 3,859,200 +0.08(+0.22%)
Jun 23, 2005 38.24 38.99 37.97 38.15 4,089,500 -0.08(-0.22%)
Jun 22, 2005 37.78 38.24 37.65 38.23 3,992,500 +0.54(+1.45%)
Jun 21, 2005 38.22 38.22 37.63 37.69 3,839,000 -0.54(-1.40%)
Jun 20, 2005 38.22 38.46 37.99 38.22 4,080,400 -0.00(-0.01%)
Jun 17, 2005 38.30 38.35 37.45 38.22 5,903,400 +0.39(+1.03%)
Jun 16, 2005 37.50 37.83 37.42 37.83 3,840,200 +0.49(+1.31%)
Jun 15, 2005 36.99 37.36 36.73 37.35 3,374,300 +0.47(+1.27%)
Jun 14, 2005 36.88 37.12 36.67 36.88 2,965,200 +0.05(+0.14%)
Jun 13, 2005 36.60 36.87 36.29 36.83 2,605,800 +0.20(+0.55%)
Jun 10, 2005 36.20 36.85 36.20 36.62 3,307,100 +0.04(+0.12%)
Jun 09, 2005 35.72 36.68 35.55 36.58 4,037,800 +1.07(+3.00%)
Jun 08, 2005 34.97 35.95 34.96 35.51 4,421,300 +0.29(+0.84%)
Jun 07, 2005 35.38 35.68 35.17 35.22 2,670,400 -0.21(-0.59%)
Jun 06, 2005 35.65 35.74 35.01 35.43 2,550,600 -0.13(-0.37%)
Jun 03, 2005 35.50 35.83 35.36 35.56 3,901,600 +0.60(+1.73%)
Jun 02, 2005 34.90 35.24 34.50 34.96 3,372,900 +0.29(+0.82%)
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.