FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.15 USD  -0.22 (-0.57%)
Streaming Delayed Price  /  Updated: 5:57 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.75 32.12 31.41 31.92 4,209,900 +0.19(+0.60%)
Mar 30, 2004 30.68 31.95 30.68 31.74 4,667,900 +1.06(+3.44%)
Mar 29, 2004 30.92 31.00 30.47 30.68 3,542,800 -0.06(-0.18%)
Mar 26, 2004 30.48 31.05 30.45 30.74 3,476,100 +0.18(+0.59%)
Mar 25, 2004 30.75 30.77 30.29 30.55 4,545,000 +0.01(+0.05%)
Mar 24, 2004 31.21 31.60 30.50 30.54 6,754,900 -0.53(-1.71%)
Mar 23, 2004 31.35 31.51 30.70 31.07 4,806,800 -0.10(-0.34%)
Mar 22, 2004 31.73 31.87 31.08 31.17 2,483,700 -0.66(-2.06%)
Mar 19, 2004 32.49 32.65 31.82 31.83 3,385,400 -0.66(-2.03%)
Mar 18, 2004 32.30 32.75 32.17 32.49 3,406,700 +0.11(+0.32%)
Mar 17, 2004 31.25 32.47 31.25 32.38 2,817,800 +1.13(+3.62%)
Mar 16, 2004 31.51 31.52 31.06 31.25 2,373,100 -0.08(-0.24%)
Mar 15, 2004 31.33 31.82 31.32 31.33 2,701,100 +0.08(+0.26%)
Mar 12, 2004 31.25 31.57 30.90 31.25 3,073,300 +0.17(+0.55%)
Mar 11, 2004 31.50 31.80 31.08 31.08 2,846,600 -0.52(-1.65%)
Mar 10, 2004 32.30 32.30 31.50 31.60 3,405,600 -0.79(-2.44%)
Mar 09, 2004 32.44 32.49 32.12 32.39 2,412,700 -0.17(-0.54%)
Mar 08, 2004 32.55 32.97 32.54 32.56 1,959,600 +0.07(+0.22%)
Mar 05, 2004 32.69 33.17 32.40 32.49 3,015,800 -0.19(-0.58%)
Mar 04, 2004 32.70 32.90 32.55 32.69 2,558,900 -0.20(-0.62%)
Mar 03, 2004 32.98 32.99 32.42 32.89 2,625,300 -0.29(-0.87%)
Mar 02, 2004 33.05 33.38 33.04 33.18 3,137,000 -0.06(-0.17%)
Mar 01, 2004 32.45 33.25 32.37 33.24 2,960,700 +0.99(+3.07%)
Feb 27, 2004 31.87 32.52 31.87 32.24 2,304,000 -0.14(-0.42%)
Feb 26, 2004 32.50 32.54 32.19 32.38 3,200,300 +0.15(+0.47%)
Feb 25, 2004 32.08 32.52 32.08 32.23 3,281,300 -0.01(-0.02%)
Feb 24, 2004 31.55 32.25 31.50 32.24 3,298,700 +0.61(+1.91%)
Feb 23, 2004 31.58 31.67 31.42 31.63 2,473,500 +0.07(+0.24%)
Feb 20, 2004 31.85 31.92 31.51 31.55 2,945,600 -0.16(-0.52%)
Feb 19, 2004 31.73 31.98 31.38 31.72 2,831,700 +0.22(+0.70%)
Feb 18, 2004 32.03 32.08 31.42 31.50 3,600,200 -0.53(-1.67%)
Feb 17, 2004 32.02 32.17 31.83 32.03 3,849,500 +0.02(+0.06%)
Feb 13, 2004 31.65 32.18 31.58 32.01 2,887,300 +0.02(+0.08%)
Feb 12, 2004 31.74 32.16 31.70 31.99 2,509,200 +0.25(+0.80%)
Feb 11, 2004 31.50 31.84 31.36 31.74 3,952,900 +0.01(+0.02%)
Feb 10, 2004 31.07 31.93 31.07 31.73 5,177,500 +0.66(+2.14%)
Feb 09, 2004 30.70 31.39 30.68 31.07 3,231,500 +0.45(+1.49%)
Feb 06, 2004 30.42 30.80 30.42 30.61 3,262,900 +0.19(+0.61%)
Feb 05, 2004 30.80 30.89 30.22 30.42 4,319,100 -0.42(-1.35%)
Feb 04, 2004 30.75 31.13 30.64 30.84 3,937,100 +0.02(+0.08%)
Feb 03, 2004 30.80 30.90 30.33 30.82 3,614,900 +0.02(+0.05%)
Feb 02, 2004 30.59 31.02 30.52 30.80 4,609,400 +0.21(+0.69%)
Jan 30, 2004 30.87 30.99 30.45 30.59 4,159,600 -0.32(-1.04%)
Jan 29, 2004 30.98 31.17 30.65 30.91 6,114,400 -0.01(-0.05%)
Jan 28, 2004 30.95 31.25 30.78 30.92 6,797,600 -0.08(-0.24%)
Jan 27, 2004 30.53 31.42 30.53 31.00 9,656,200 +0.47(+1.54%)
Jan 26, 2004 29.93 30.60 29.60 30.53 6,589,000 +0.65(+2.16%)
Jan 23, 2004 28.75 30.24 28.67 29.89 12,210,500 +2.09(+7.54%)
Jan 22, 2004 28.12 28.33 27.55 27.79 3,914,700 -0.23(-0.84%)
Jan 21, 2004 27.75 28.27 27.62 28.02 3,176,000 +0.21(+0.75%)
Jan 20, 2004 27.30 27.98 27.25 27.82 4,254,700 +0.87(+3.23%)
Jan 16, 2004 26.38 27.06 26.26 26.95 2,644,900 +0.60(+2.28%)
Jan 15, 2004 26.73 27.01 26.32 26.34 2,692,200 -0.27(-1.00%)
Jan 14, 2004 26.88 26.96 26.38 26.61 2,348,900 -0.14(-0.52%)
Jan 13, 2004 26.92 27.05 26.70 26.75 3,642,000 +0.08(+0.28%)
Jan 12, 2004 27.10 27.10 26.55 26.67 3,650,000 -0.33(-1.20%)
Jan 09, 2004 27.30 27.67 26.45 27.00 6,991,200 +0.08(+0.28%)
Jan 08, 2004 26.50 27.04 26.39 26.92 4,733,900 +0.15(+0.56%)
Jan 07, 2004 27.33 27.33 26.64 26.77 4,620,400 -0.68(-2.48%)
Jan 06, 2004 27.77 27.95 27.27 27.45 3,118,500 -0.30(-1.08%)
Jan 05, 2004 27.10 27.78 26.99 27.75 2,992,000 +0.42(+1.56%)
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.