FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
37.42 USD  +0.53 (+1.44%)
Streaming Delayed Price  /  Updated: 1:35 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 27.36 27.55 27.23 27.33 1,833,500 -0.03(-0.11%)
Dec 31, 2003 27.80 27.80 27.18 27.36 2,454,700 -0.41(-1.48%)
Dec 30, 2003 27.80 28.12 27.66 27.77 2,365,000 -0.06(-0.23%)
Dec 29, 2003 27.70 27.89 27.65 27.83 2,320,200 +0.20(+0.71%)
Dec 26, 2003 27.48 27.74 27.40 27.64 957,800 +0.16(+0.58%)
Dec 24, 2003 27.00 27.59 26.98 27.48 1,661,700 +0.48(+1.78%)
Dec 23, 2003 27.07 27.25 26.76 27.00 2,644,100 -0.33(-1.19%)
Dec 22, 2003 26.62 27.38 26.58 27.33 5,313,700 +0.76(+2.86%)
Dec 19, 2003 26.61 26.80 26.40 26.57 4,610,900 +0.19(+0.72%)
Dec 18, 2003 25.38 26.98 25.37 26.38 9,308,400 +1.17(+4.66%)
Dec 17, 2003 25.12 25.21 24.98 25.20 3,603,400 +0.02(+0.08%)
Dec 16, 2003 25.10 25.49 25.09 25.18 2,817,000 +0.09(+0.34%)
Dec 15, 2003 25.48 25.51 25.08 25.09 2,679,000 -0.43(-1.67%)
Dec 12, 2003 25.05 25.55 25.02 25.52 2,447,200 +0.48(+1.94%)
Dec 11, 2003 25.00 25.08 24.73 25.04 2,747,200 +0.05(+0.18%)
Dec 10, 2003 24.91 25.12 24.80 24.99 3,432,000 +0.08(+0.34%)
Dec 09, 2003 24.95 25.02 24.71 24.91 3,269,200 +0.04(+0.18%)
Dec 08, 2003 24.50 24.91 24.49 24.86 2,684,100 +0.24(+0.97%)
Dec 05, 2003 24.07 24.62 24.07 24.62 3,419,500 +0.54(+2.22%)
Dec 04, 2003 23.55 24.38 23.52 24.08 4,361,000 +0.46(+1.97%)
Dec 03, 2003 23.93 23.97 23.57 23.62 2,546,400 -0.30(-1.27%)
Dec 02, 2003 23.45 23.98 23.33 23.92 3,792,200 +0.55(+2.37%)
Dec 01, 2003 23.49 23.55 23.34 23.37 2,281,200 -0.09(-0.38%)
Nov 28, 2003 23.45 23.52 23.30 23.46 636,100 +0.01(+0.04%)
Nov 26, 2003 23.38 23.54 23.17 23.45 2,431,200 +0.14(+0.58%)
Nov 25, 2003 23.16 23.65 23.16 23.32 2,714,300 +0.17(+0.73%)
Nov 24, 2003 23.13 23.22 22.98 23.14 2,216,100 +0.02(+0.06%)
Nov 21, 2003 23.23 23.21 23.00 23.13 1,961,300 -0.10(-0.43%)
Nov 20, 2003 23.17 23.50 23.17 23.23 2,537,500 -0.03(-0.15%)
Nov 19, 2003 23.02 23.31 23.02 23.26 2,365,000 +0.20(+0.89%)
Nov 18, 2003 23.46 23.48 23.04 23.06 2,500,900 -0.43(-1.81%)
Nov 17, 2003 23.33 23.80 23.17 23.49 1,982,900 -0.31(-1.32%)
Nov 14, 2003 23.81 24.11 23.70 23.80 2,984,200 -0.01(-0.04%)
Nov 13, 2003 23.34 23.88 23.34 23.81 3,075,400 +0.46(+1.99%)
Nov 12, 2003 23.15 23.43 22.73 23.34 1,531,800 +0.20(+0.86%)
Nov 11, 2003 23.05 23.18 23.03 23.14 1,727,400 +0.10(+0.41%)
Nov 10, 2003 23.31 23.31 23.00 23.05 2,276,500 -0.26(-1.12%)
Nov 07, 2003 23.32 23.48 23.23 23.31 2,077,800 -0.01(-0.04%)
Nov 06, 2003 23.33 23.45 22.67 23.32 2,049,400 -0.03(-0.13%)
Nov 05, 2003 22.80 23.47 23.12 23.35 2,655,600 +0.10(+0.41%)
Nov 04, 2003 22.80 23.40 22.80 23.25 2,432,709 +0.19(+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.