FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.41 USD  +0.07 (+0.19%)
Official Closing Price  /  Updated: 6:35 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 34.30 35.18 34.30 34.67 4,714,000 +0.48(+1.42%)
May 31, 2005 34.35 34.42 33.75 34.19 2,758,500 -0.17(-0.49%)
May 27, 2005 34.00 34.46 33.92 34.35 2,677,500 +0.44(+1.28%)
May 26, 2005 34.09 34.09 33.62 33.92 3,230,400 +0.02(+0.06%)
May 25, 2005 33.40 34.09 33.01 33.90 3,931,200 +0.46(+1.38%)
May 24, 2005 33.50 33.70 33.28 33.44 3,078,600 +0.04(+0.12%)
May 23, 2005 33.49 33.58 33.06 33.40 3,502,300 +0.42(+1.26%)
May 20, 2005 33.42 33.82 32.99 32.99 3,954,500 -0.51(-1.54%)
May 19, 2005 32.81 33.50 32.62 33.50 3,558,800 +0.79(+2.42%)
May 18, 2005 32.83 33.28 32.48 32.71 5,782,900 -0.07(-0.20%)
May 17, 2005 32.58 32.85 32.51 32.78 5,979,500 +0.20(+0.61%)
May 16, 2005 32.69 32.99 32.31 32.58 8,786,700 -0.18(-0.55%)
May 13, 2005 32.85 33.09 32.47 32.76 6,822,100 -0.01(-0.03%)
May 12, 2005 34.38 34.38 32.50 32.76 7,794,700 -1.69(-4.89%)
May 11, 2005 34.36 34.69 33.97 34.45 3,500,800 -0.01(-0.03%)
May 10, 2005 35.04 35.21 34.45 34.46 3,590,400 -0.78(-2.20%)
May 09, 2005 34.65 35.24 34.53 35.24 2,888,000 +0.69(+1.98%)
May 06, 2005 34.92 35.21 34.54 34.55 2,766,600 -0.10(-0.29%)
May 05, 2005 34.44 34.98 34.31 34.65 4,266,600 +0.42(+1.21%)
May 04, 2005 33.97 34.27 33.39 34.24 6,916,800 +0.45(+1.32%)
May 03, 2005 34.69 34.70 33.71 33.79 4,089,400 -1.05(-3.01%)
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.