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 (%)
Oct 29, 2004 31.07 31.58 30.92 31.47 3,865,000 +0.44(+1.43%)
Oct 28, 2004 32.08 32.08 30.91 31.02 7,616,000 -0.50(-1.57%)
Oct 27, 2004 32.65 32.75 31.25 31.52 8,058,800 -1.22(-3.74%)
Oct 26, 2004 32.65 32.95 32.42 32.74 4,673,300 +0.09(+0.29%)
Oct 25, 2004 32.63 32.83 32.26 32.65 4,304,500 -0.24(-0.74%)
Oct 22, 2004 33.20 33.55 32.62 32.90 7,275,900 -0.95(-2.81%)
Oct 21, 2004 33.75 33.96 33.53 33.85 3,953,200 +0.44(+1.33%)
Oct 20, 2004 32.55 33.47 32.55 33.40 3,930,700 +0.85(+2.61%)
Oct 19, 2004 32.38 32.83 32.36 32.55 3,482,400 -0.22(-0.67%)
Oct 18, 2004 33.38 33.53 32.75 32.77 2,819,000 -0.60(-1.81%)
Oct 15, 2004 33.50 33.52 32.97 33.38 3,227,900 +0.20(+0.60%)
Oct 14, 2004 32.92 33.53 32.92 33.17 4,208,000 +0.56(+1.73%)
Oct 13, 2004 33.00 33.02 32.40 32.61 5,622,900 -0.67(-2.03%)
Oct 12, 2004 33.54 34.36 33.28 33.28 3,635,300 -0.72(-2.10%)
Oct 11, 2004 34.60 34.63 33.68 34.00 3,388,800 -0.60(-1.73%)
Oct 08, 2004 34.26 34.85 34.20 34.60 2,768,200 +0.34(+0.99%)
Oct 07, 2004 34.72 34.95 34.08 34.26 2,879,000 -0.37(-1.07%)
Oct 06, 2004 34.15 34.65 33.80 34.63 4,032,900 +0.67(+1.97%)
Oct 05, 2004 34.15 34.40 33.88 33.96 3,283,500 -0.02(-0.06%)
Oct 04, 2004 34.12 34.38 33.83 33.98 3,135,000 -0.15(-0.42%)
Oct 01, 2004 33.50 34.33 33.43 34.12 5,061,000 +0.47(+1.40%)
Sep 30, 2004 33.64 33.88 33.51 33.65 3,565,700 +0.04(+0.12%)
Sep 29, 2004 33.74 33.83 33.31 33.62 5,318,500 -0.22(-0.64%)
Sep 28, 2004 33.42 33.92 33.38 33.83 4,414,700 +0.80(+2.42%)
Sep 27, 2004 33.47 33.73 33.03 33.03 4,020,000 -0.29(-0.87%)
Sep 24, 2004 33.24 33.62 33.16 33.32 3,680,400 +0.08(+0.24%)
Sep 23, 2004 33.03 33.37 32.63 33.24 3,813,800 +0.03(+0.09%)
Sep 22, 2004 33.16 33.50 32.76 33.21 4,359,600 +0.04(+0.11%)
Sep 21, 2004 32.60 33.20 32.38 33.17 4,517,700 +0.58(+1.78%)
Sep 20, 2004 33.00 33.25 32.55 32.60 5,200,000 -0.39(-1.18%)
Sep 17, 2004 32.47 32.99 32.36 32.99 4,150,400 +0.76(+2.36%)
Sep 16, 2004 32.15 32.44 31.96 32.22 2,117,900 +0.07(+0.22%)
Sep 15, 2004 31.86 32.47 31.58 32.15 2,745,200 +0.13(+0.41%)
Sep 14, 2004 32.29 32.38 31.97 32.03 2,658,800 -0.26(-0.82%)
Sep 13, 2004 32.25 32.59 32.22 32.29 2,544,000 +0.14(+0.42%)
Sep 10, 2004 32.40 32.45 31.89 32.15 2,225,200 -0.24(-0.74%)
Sep 09, 2004 32.04 32.59 32.03 32.40 3,304,000 +0.35(+1.09%)
Sep 08, 2004 31.92 32.31 31.62 32.04 1,888,100 +0.05(+0.16%)
Sep 07, 2004 32.12 32.12 31.68 32.00 2,351,700 -0.25(-0.76%)
Sep 03, 2004 31.56 32.32 31.46 32.24 3,253,300 +0.68(+2.15%)
Sep 02, 2004 32.00 32.00 31.41 31.56 3,310,100 +0.07(+0.24%)
Sep 01, 2004 31.02 31.58 30.86 31.49 3,922,900 +0.59(+1.89%)
Aug 31, 2004 30.67 31.04 30.67 30.90 2,546,200 +0.31(+1.01%)
Aug 30, 2004 31.05 31.23 30.45 30.59 2,085,800 -0.55(-1.75%)
Aug 27, 2004 30.88 31.24 30.88 31.14 2,451,700 +0.06(+0.18%)
Aug 26, 2004 30.38 31.14 30.17 31.08 3,093,500 +0.49(+1.60%)
Aug 25, 2004 30.35 30.72 30.34 30.59 3,074,700 +0.34(+1.11%)
Aug 24, 2004 30.20 30.33 29.73 30.25 3,109,600 +0.08(+0.27%)
Aug 23, 2004 30.55 30.57 30.14 30.17 2,864,700 -0.42(-1.36%)
Aug 20, 2004 30.38 30.87 30.35 30.59 5,260,400 +0.64(+2.15%)
Aug 19, 2004 30.00 30.36 29.83 29.95 4,804,500 -0.05(-0.18%)
Aug 18, 2004 29.46 30.03 29.45 30.00 4,461,500 +0.55(+1.85%)
Aug 17, 2004 30.07 30.07 29.32 29.45 5,223,000 -0.62(-2.05%)
Aug 16, 2004 30.08 30.24 29.88 30.07 3,398,500 +0.07(+0.23%)
Aug 13, 2004 30.02 30.18 29.86 30.00 3,484,900 +0.02(+0.08%)
Aug 12, 2004 30.50 30.62 29.95 29.98 4,339,900 -0.52(-1.72%)
Aug 11, 2004 30.48 30.99 30.40 30.50 4,966,200 -0.30(-0.97%)
Aug 10, 2004 31.14 31.26 30.76 30.80 3,752,000 -0.37(-1.17%)
Aug 09, 2004 30.77 31.40 30.70 31.17 2,886,600 +0.41(+1.32%)
Aug 06, 2004 31.45 31.50 30.33 30.76 3,719,700 -0.68(-2.18%)
Aug 05, 2004 31.68 31.89 31.33 31.45 3,745,500 -0.24(-0.76%)
Aug 04, 2004 32.10 32.38 31.50 31.68 3,318,900 -0.67(-2.07%)
Aug 03, 2004 32.28 32.61 32.26 32.35 4,448,700 +0.12(+0.37%)
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.