FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.16 USD  +0.27 (+0.73%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 21.97 21.98 21.03 21.46 2,998,900 -0.36(-1.65%)
Jul 30, 2002 21.39 22.00 20.95 21.82 3,603,800 +0.41(+1.94%)
Jul 29, 2002 20.38 21.45 20.33 21.41 3,403,700 +1.16(+5.70%)
Jul 26, 2002 20.38 20.70 19.95 20.25 3,249,500 -0.12(-0.61%)
Jul 25, 2002 20.23 21.08 19.92 20.38 4,210,400 +0.08(+0.37%)
Jul 24, 2002 18.23 20.46 18.21 20.30 4,535,100 +1.50(+7.98%)
Jul 23, 2002 19.50 19.89 18.73 18.80 3,639,600 -0.75(-3.84%)
Jul 22, 2002 20.66 20.99 19.29 19.55 4,724,900 -1.60(-7.57%)
Jul 19, 2002 21.88 21.88 20.50 21.15 4,263,600 -0.10(-0.47%)
Jul 17, 2002 21.62 21.92 20.92 21.25 3,506,400 -0.37(-1.71%)
Jul 12, 2002 21.70 22.08 21.15 21.62 2,907,400 +0.01(+0.05%)
Jul 11, 2002 21.52 21.80 21.08 21.61 3,985,700 -0.23(-1.08%)
Jul 10, 2002 22.67 22.98 21.74 21.84 3,200,000 -0.54(-2.41%)
Jul 09, 2002 22.53 22.53 22.39 22.39 2,588,300 -0.15(-0.64%)
Jul 08, 2002 23.36 23.27 22.65 22.53 2,217,000 -0.83(-3.55%)
Jul 05, 2002 23.36 23.45 23.05 23.36 1,334,100 +0.36(+1.57%)
Jul 04, 2002 22.67 23.10 21.95 23.00 2,530,600 +0.00(+0.00%)
Jul 03, 2002 22.67 23.10 21.95 23.00 2,530,000 +0.20(+0.88%)
Jul 02, 2002 23.40 23.56 22.39 22.80 2,662,000 -0.48(-2.06%)
Jul 01, 2002 22.65 23.70 22.65 23.28 2,991,100 +0.03(+0.13%)
Jun 28, 2002 23.88 24.21 23.15 23.25 4,295,900 -0.67(-2.80%)
Jun 27, 2002 24.40 24.50 23.62 23.92 2,709,900 -0.42(-1.75%)
Jun 26, 2002 24.25 24.40 23.76 24.34 2,887,300 +0.01(+0.06%)
Jun 25, 2002 25.12 25.25 24.30 24.33 2,591,800 -0.21(-0.86%)
Jun 21, 2002 24.87 25.12 24.35 24.54 4,575,100 -0.29(-1.17%)
Jun 20, 2002 24.60 25.12 24.39 24.83 3,668,000 +0.59(+2.46%)
Jun 19, 2002 24.17 24.68 24.08 24.24 2,819,900 -0.19(-0.78%)
Jun 18, 2002 24.73 24.91 24.28 24.42 1,778,100 -0.50(-2.01%)
Jun 17, 2002 24.70 25.09 24.58 24.92 2,105,100 +0.67(+2.76%)
Jun 14, 2002 23.90 24.40 23.65 24.25 2,622,500 +0.15(+0.64%)
Jun 12, 2002 23.70 24.13 23.42 24.10 3,845,400 +0.67(+2.84%)
Jun 11, 2002 24.33 24.33 23.32 23.43 2,844,800 -0.69(-2.86%)
Jun 10, 2002 24.40 24.97 24.07 24.12 1,794,300 -0.55(-2.23%)
Jun 07, 2002 24.50 25.05 24.00 24.67 3,646,300 +0.24(+0.98%)
Jun 06, 2002 24.85 25.00 23.75 24.43 4,604,700 -0.07(-0.27%)
Jun 05, 2002 24.65 24.69 23.83 24.50 4,575,300 -1.32(-5.11%)
May 31, 2002 25.99 26.25 25.77 25.82 2,549,300 -0.30(-1.17%)
May 28, 2002 26.05 26.25 25.86 26.12 2,366,800 +0.20(+0.77%)
May 27, 2002 26.20 26.30 25.66 25.92 3,073,700 +0.00(+0.00%)
May 24, 2002 26.20 26.30 25.66 25.92 3,072,700 -0.49(-1.86%)
May 23, 2002 26.58 26.73 26.09 26.42 3,140,700 -0.08(-0.32%)
May 22, 2002 25.89 26.77 25.89 26.50 4,596,600 +0.20(+0.74%)
May 21, 2002 27.08 27.20 26.30 26.30 3,587,400 -1.15(-4.21%)
May 20, 2002 27.40 27.60 27.14 27.46 2,028,300 -0.04(-0.15%)
May 17, 2002 27.52 27.70 27.05 27.50 2,883,400 -0.27(-0.99%)
May 16, 2002 27.57 27.91 27.50 27.77 2,425,800 +0.20(+0.74%)
May 15, 2002 27.62 28.03 27.34 27.57 3,537,000 -0.12(-0.45%)
May 14, 2002 28.27 28.30 27.42 27.70 4,058,900 -0.57(-2.03%)
May 13, 2002 27.65 28.35 27.42 28.27 2,140,700 +0.52(+1.87%)
May 10, 2002 27.42 28.08 27.42 27.75 2,632,300 +0.36(+1.31%)
May 09, 2002 28.08 28.15 27.35 27.39 2,254,700 -0.79(-2.79%)
May 08, 2002 27.67 28.39 27.65 28.17 2,610,200 +1.16(+4.29%)
May 07, 2002 27.00 27.33 26.65 27.01 2,485,800 -0.09(-0.31%)
May 06, 2002 28.02 28.08 27.02 27.10 2,928,200 -1.38(-4.85%)
May 03, 2002 28.73 29.25 28.20 28.48 3,135,600 +0.00(+0.02%)
May 02, 2002 27.80 28.52 27.79 28.48 10,000 +0.35(+1.26%)
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.