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 (%)
May 28, 2004 28.45 28.88 28.45 28.58 2,063,300 +0.13(+0.47%)
May 27, 2004 29.00 29.00 28.25 28.45 4,554,500 -0.61(-2.10%)
May 26, 2004 29.49 29.73 28.95 29.06 3,268,900 -0.41(-1.39%)
May 25, 2004 29.20 29.62 29.01 29.47 3,902,200 +0.46(+1.59%)
May 24, 2004 28.31 29.17 28.07 29.01 4,753,700 +0.71(+2.51%)
May 21, 2004 28.65 28.75 28.27 28.30 3,611,700 -0.16(-0.56%)
May 20, 2004 28.47 28.73 28.45 28.46 2,366,800 -0.01(-0.02%)
May 19, 2004 28.52 28.82 28.36 28.46 4,296,200 -0.05(-0.19%)
May 18, 2004 28.67 28.71 28.30 28.52 3,904,100 -0.15(-0.51%)
May 17, 2004 28.46 28.90 28.32 28.67 3,527,000 +0.02(+0.05%)
May 14, 2004 28.69 28.95 28.44 28.65 3,024,100 -0.03(-0.12%)
May 13, 2004 28.36 28.93 28.36 28.68 4,244,200 +0.33(+1.18%)
May 12, 2004 27.82 28.54 27.77 28.35 5,427,900 +0.53(+1.92%)
May 11, 2004 27.91 28.20 27.45 27.82 4,098,400 +0.09(+0.31%)
May 10, 2004 27.75 27.86 27.38 27.73 4,779,200 -0.29(-1.05%)
May 07, 2004 28.80 28.99 27.98 28.02 3,287,400 -0.75(-2.61%)
May 06, 2004 29.00 29.38 28.65 28.77 2,887,600 -0.42(-1.44%)
May 05, 2004 29.15 29.41 28.30 29.20 8,535,900 -0.39(-1.33%)
May 04, 2004 29.70 30.02 29.22 29.59 2,824,200 -0.20(-0.65%)
May 03, 2004 29.26 29.79 29.12 29.79 3,010,400 +0.52(+1.78%)
Apr 30, 2004 29.50 29.66 28.52 29.26 5,741,200 -0.18(-0.59%)
Apr 29, 2004 30.50 30.75 29.00 29.44 4,726,100 -1.06(-3.48%)
Apr 28, 2004 30.98 31.32 30.50 30.50 3,513,800 -0.73(-2.32%)
Apr 27, 2004 30.66 31.70 30.66 31.23 4,001,500 +0.24(+0.76%)
Apr 26, 2004 30.91 31.30 30.85 30.99 2,326,300 +0.14(+0.45%)
Apr 23, 2004 31.02 31.54 30.68 30.85 5,055,500 -1.07(-3.35%)
Apr 22, 2004 30.98 32.24 30.88 31.92 3,520,400 +1.01(+3.27%)
Apr 21, 2004 31.20 31.20 30.70 30.91 3,155,100 -0.29(-0.91%)
Apr 20, 2004 31.77 31.97 31.20 31.20 2,681,400 -0.58(-1.83%)
Apr 19, 2004 32.05 32.35 31.75 31.77 3,571,600 -0.30(-0.94%)
Apr 16, 2004 31.35 32.12 31.23 32.08 3,088,300 +0.74(+2.35%)
Apr 15, 2004 30.95 31.47 30.93 31.34 2,809,600 +0.44(+1.42%)
Apr 14, 2004 30.77 31.24 30.64 30.90 2,462,400 -0.12(-0.39%)
Apr 13, 2004 31.45 31.61 30.93 31.02 3,164,800 -0.36(-1.15%)
Apr 12, 2004 30.71 31.41 30.67 31.38 3,181,700 +0.73(+2.40%)
Apr 08, 2004 30.54 30.80 30.38 30.64 3,118,600 +0.27(+0.87%)
Apr 07, 2004 30.52 30.83 30.05 30.38 5,451,000 -0.28(-0.90%)
Apr 06, 2004 30.67 30.83 30.48 30.66 3,005,100 -0.14(-0.47%)
Apr 05, 2004 31.00 31.06 30.64 30.80 2,910,700 -0.10(-0.31%)
Apr 02, 2004 31.02 31.16 30.70 30.89 3,560,300 -0.06(-0.18%)
Apr 01, 2004 31.92 31.95 30.72 30.95 4,739,700 -0.97(-3.05%)
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%)
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.