FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.31 USD  +0.42 (+1.32%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.60 22.98 22.25 22.54 2,963,000 +0.09(+0.40%)
Jul 30, 2003 22.49 22.55 22.25 22.45 3,286,400 +0.03(+0.13%)
Jul 29, 2003 23.08 23.08 22.27 22.42 3,972,000 -0.66(-2.86%)
Jul 28, 2003 22.86 23.21 22.55 23.08 3,717,100 +0.21(+0.92%)
Jul 25, 2003 22.55 22.87 22.39 22.86 2,681,200 +0.35(+1.58%)
Jul 24, 2003 23.00 23.25 22.48 22.51 4,118,300 -0.24(-1.08%)
Jul 23, 2003 23.48 23.55 22.40 22.75 5,973,200 -0.45(-1.92%)
Jul 22, 2003 23.57 23.66 23.01 23.20 4,070,800 -0.36(-1.55%)
Jul 21, 2003 24.00 24.12 23.41 23.57 4,394,600 -0.16(-0.70%)
Jul 18, 2003 22.96 23.83 22.58 23.73 3,377,900 +0.77(+3.33%)
Jul 17, 2003 22.85 23.23 22.25 22.96 3,489,300 +0.11(+0.50%)
Jul 16, 2003 23.10 23.25 22.77 22.85 2,613,100 -0.23(-0.98%)
Jul 15, 2003 23.18 23.43 22.85 23.08 2,914,800 -0.10(-0.43%)
Jul 14, 2003 23.70 23.79 23.06 23.17 2,923,900 -0.47(-1.99%)
Jul 11, 2003 23.33 23.77 23.17 23.64 2,285,500 +0.32(+1.37%)
Jul 10, 2003 24.00 24.00 23.09 23.33 4,574,800 -0.70(-2.93%)
Jul 09, 2003 23.85 24.23 23.85 24.03 3,341,800 +0.25(+1.03%)
Jul 08, 2003 23.75 23.86 23.50 23.79 2,840,900 +0.04(+0.15%)
Jul 07, 2003 24.00 24.00 23.57 23.75 3,564,200 -0.27(-1.12%)
Jul 03, 2003 24.01 24.30 23.35 24.02 2,119,700 +0.01(+0.04%)
Jul 02, 2003 23.92 24.14 23.50 24.01 2,765,300 +0.09(+0.36%)
Jul 01, 2003 23.79 24.01 23.26 23.92 2,703,200 +0.14(+0.59%)
Jun 30, 2003 24.00 24.10 23.74 23.79 2,193,900 -0.06(-0.25%)
Jun 27, 2003 23.88 24.20 23.82 23.84 2,658,900 -0.04(-0.15%)
Jun 26, 2003 23.98 24.32 23.71 23.88 4,879,300 -0.20(-0.81%)
Jun 25, 2003 23.90 24.35 23.73 24.08 3,954,800 +0.33(+1.37%)
Jun 24, 2003 23.50 23.89 23.45 23.75 3,176,900 +0.12(+0.53%)
Jun 23, 2003 23.64 23.92 23.11 23.62 2,026,300 -0.01(-0.04%)
Jun 20, 2003 23.93 24.20 23.62 23.64 4,220,400 -0.29(-1.23%)
Jun 19, 2003 23.62 24.25 23.47 23.93 2,578,500 +0.31(+1.31%)
Jun 18, 2003 23.75 23.96 23.43 23.62 3,512,200 -0.13(-0.57%)
Jun 17, 2003 24.02 24.35 23.55 23.75 2,981,500 -0.27(-1.12%)
Jun 16, 2003 24.09 24.55 23.68 24.02 3,620,500 -0.07(-0.29%)
Jun 13, 2003 24.67 24.68 23.92 24.09 2,654,000 -0.58(-2.35%)
Jun 12, 2003 24.89 25.08 24.36 24.67 3,703,100 -0.21(-0.86%)
Jun 11, 2003 24.23 24.92 23.95 24.89 4,106,700 +0.84(+3.49%)
Jun 10, 2003 23.92 24.23 23.85 24.05 3,219,500 +0.23(+0.97%)
Jun 09, 2003 23.60 23.92 23.47 23.82 2,810,300 +0.13(+0.55%)
Jun 06, 2003 23.53 23.90 23.53 23.69 3,632,200 +0.02(+0.06%)
Jun 05, 2003 23.30 23.73 23.30 23.67 3,974,500 +0.09(+0.40%)
Jun 04, 2003 23.12 23.80 23.10 23.58 9,724,500 -0.37(-1.54%)
Jun 03, 2003 24.18 24.18 23.75 23.95 2,847,700 -0.23(-0.95%)
Jun 02, 2003 24.21 24.38 23.90 24.18 2,809,300 -0.13(-0.53%)
May 30, 2003 23.66 24.50 23.44 24.31 3,124,200 +0.65(+2.77%)
May 29, 2003 23.85 23.88 23.57 23.66 3,003,400 -0.23(-0.98%)
May 28, 2003 24.21 24.30 23.78 23.89 2,922,400 -0.33(-1.34%)
May 27, 2003 23.27 24.25 23.27 24.21 3,541,100 +0.62(+2.65%)
May 23, 2003 23.57 23.69 23.12 23.59 2,063,200 +0.02(+0.11%)
May 22, 2003 23.62 23.84 23.52 23.57 2,813,900 -0.18(-0.78%)
May 21, 2003 23.02 24.00 23.01 23.75 3,738,400 +0.61(+2.64%)
May 20, 2003 23.38 23.46 22.95 23.14 4,025,300 -0.34(-1.43%)
May 19, 2003 23.58 23.70 23.42 23.48 3,521,600 -0.23(-0.95%)
May 16, 2003 23.45 23.75 23.20 23.70 3,520,600 +0.26(+1.11%)
May 15, 2003 23.43 23.55 23.18 23.44 2,866,900 +0.02(+0.06%)
May 14, 2003 22.99 23.62 22.80 23.42 4,210,300 +0.45(+1.96%)
May 13, 2003 22.75 23.00 22.50 22.98 3,093,500 +0.22(+0.97%)
May 12, 2003 22.42 22.98 22.33 22.75 3,035,300 +0.26(+1.18%)
May 09, 2003 22.35 22.64 22.00 22.49 2,201,500 +0.28(+1.26%)
May 08, 2003 22.50 22.57 22.00 22.21 4,019,800 -0.33(-1.46%)
May 07, 2003 22.36 22.73 22.11 22.54 4,008,400 +0.19(+0.83%)
May 06, 2003 21.83 22.48 21.79 22.36 3,782,700 +0.53(+2.40%)
May 05, 2003 21.64 21.99 21.61 21.83 2,836,000 +0.13(+0.62%)
May 02, 2003 21.30 21.76 21.17 21.70 3,096,800 +0.63(+2.99%)
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.