FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.85 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:02 AM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 47.58 48.48 47.19 47.87 4,383,600 +0.64(+1.36%)
Nov 29, 2005 47.04 47.72 46.78 47.22 4,790,800 +0.32(+0.68%)
Nov 28, 2005 48.12 48.28 46.90 46.90 4,850,500 -1.61(-3.32%)
Nov 25, 2005 48.58 48.78 48.19 48.51 1,142,500 -0.11(-0.23%)
Nov 23, 2005 48.25 49.28 47.51 48.62 5,019,700 -0.19(-0.39%)
Nov 22, 2005 48.00 49.00 47.69 48.81 5,703,900 +0.70(+1.47%)
Nov 21, 2005 47.59 48.12 47.40 48.11 5,389,100 +0.58(+1.23%)
Nov 18, 2005 47.67 47.67 47.02 47.53 4,868,200 -0.04(-0.08%)
Nov 17, 2005 47.70 47.80 46.87 47.56 5,542,200 +0.13(+0.28%)
Nov 16, 2005 46.70 47.62 46.65 47.43 6,560,700 +0.93(+2.00%)
Nov 15, 2005 46.85 48.01 46.37 46.50 7,634,300 -0.39(-0.83%)
Nov 14, 2005 46.17 47.04 46.15 46.89 5,661,200 +0.87(+1.89%)
Nov 11, 2005 45.39 46.30 45.08 46.02 4,691,800 +0.52(+1.14%)
Nov 10, 2005 46.22 46.40 45.28 45.50 10,155,000 -1.01(-2.16%)
Nov 09, 2005 46.55 47.47 46.10 46.51 7,211,700 -0.04(-0.10%)
Nov 08, 2005 46.05 47.12 45.85 46.55 4,747,400 +0.13(+0.28%)
Nov 07, 2005 46.10 46.74 45.81 46.42 6,389,500 +0.32(+0.69%)
Nov 04, 2005 47.33 47.33 45.91 46.10 7,636,300 -1.23(-2.59%)
Nov 03, 2005 46.90 47.91 46.90 47.33 7,802,300 +0.46(+0.97%)
Nov 02, 2005 45.33 47.04 45.22 46.87 7,318,200 +1.42(+3.12%)
Nov 01, 2005 45.38 45.62 44.91 45.45 7,290,700 +0.07(+0.14%)
Oct 31, 2005 44.56 45.67 44.35 45.38 8,037,400 +0.69(+1.56%)
Oct 28, 2005 43.22 44.94 42.80 44.69 7,858,100 +1.59(+3.70%)
Oct 27, 2005 43.68 43.97 42.88 43.10 7,107,300 -0.48(-1.10%)
Oct 26, 2005 42.88 44.51 42.64 43.58 10,669,400 +0.74(+1.73%)
Oct 25, 2005 41.10 42.96 40.85 42.83 7,795,400 +1.76(+4.30%)
Oct 24, 2005 40.01 41.24 39.90 41.07 4,809,300 +1.06(+2.66%)
Oct 21, 2005 39.75 40.38 39.30 40.01 11,264,000 -0.28(-0.71%)
Oct 20, 2005 40.90 41.13 39.78 40.29 7,474,600 -0.72(-1.76%)
Oct 19, 2005 39.90 41.05 38.96 41.01 7,835,200 +1.22(+3.05%)
Oct 18, 2005 41.00 41.51 39.74 39.79 7,943,500 -1.35(-3.28%)
Oct 17, 2005 41.72 41.94 41.12 41.15 5,355,000 -0.26(-0.63%)
Oct 14, 2005 39.65 41.42 39.49 41.40 6,980,300 +1.76(+4.44%)
Oct 13, 2005 40.00 40.10 38.66 39.65 6,359,000 -0.62(-1.54%)
Oct 12, 2005 40.33 40.82 39.94 40.26 4,867,800 -0.18(-0.45%)
Oct 11, 2005 40.38 41.08 40.35 40.45 3,956,000 +0.45(+1.11%)
Oct 10, 2005 40.05 40.26 39.53 40.00 5,007,000 +0.06(+0.16%)
Oct 07, 2005 39.50 40.04 39.61 39.94 7,543,100 +0.66(+1.68%)
Oct 06, 2005 39.24 39.95 38.65 39.28 10,971,300 +0.04(+0.09%)
Oct 05, 2005 40.46 40.56 39.10 39.24 6,912,700 -1.22(-3.02%)
Oct 04, 2005 41.72 41.78 40.46 40.46 5,372,400 -1.26(-3.01%)
Oct 03, 2005 42.20 42.65 41.62 41.72 3,507,400 -0.47(-1.13%)
Sep 30, 2005 42.55 42.74 42.02 42.19 2,964,200 -0.43(-1.01%)
Sep 29, 2005 42.42 42.66 41.97 42.62 3,285,300 +0.22(+0.52%)
Sep 28, 2005 42.25 42.47 41.85 42.40 3,829,700 +0.26(+0.61%)
Sep 27, 2005 41.85 42.15 41.44 42.15 3,610,100 +0.18(+0.43%)
Sep 26, 2005 41.28 42.10 41.22 41.97 4,665,600 +0.49(+1.18%)
Sep 23, 2005 41.47 42.25 41.30 41.47 4,461,700 -0.74(-1.75%)
Sep 22, 2005 42.58 42.88 41.80 42.22 6,255,100 -0.03(-0.06%)
Sep 21, 2005 42.75 42.75 41.92 42.24 4,420,100 -0.04(-0.11%)
Sep 20, 2005 42.69 42.87 41.95 42.28 3,773,400 -0.40(-0.94%)
Sep 19, 2005 42.00 43.06 41.94 42.69 4,800,600 +1.10(+2.66%)
Sep 16, 2005 41.62 41.72 41.10 41.58 5,014,200 +0.10(+0.23%)
Sep 15, 2005 41.53 41.85 40.71 41.49 3,535,000 +0.06(+0.14%)
Sep 14, 2005 41.35 41.76 41.05 41.42 3,372,000 +0.31(+0.77%)
Sep 13, 2005 41.62 41.89 41.10 41.11 3,834,400 -0.49(-1.18%)
Sep 12, 2005 42.47 42.48 41.48 41.60 5,475,200 -1.00(-2.35%)
Sep 09, 2005 41.96 42.72 41.81 42.60 3,933,400 +0.95(+2.28%)
Sep 08, 2005 42.13 42.39 41.56 41.65 3,571,400 -0.48(-1.14%)
Sep 07, 2005 42.56 42.65 41.87 42.13 3,304,400 -0.42(-1.00%)
Sep 06, 2005 42.37 42.81 41.65 42.55 4,354,600 +0.64(+1.53%)
Sep 02, 2005 43.33 43.33 41.92 41.92 4,100,700 -1.51(-3.49%)
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.