FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.50 34.70 33.92 34.21 4,578,000 +0.00(+0.00%)
Apr 28, 2005 34.31 34.41 33.76 34.21 5,248,600 -0.10(-0.29%)
Apr 27, 2005 34.88 34.95 34.18 34.30 6,012,500 -0.70(-2.01%)
Apr 26, 2005 35.85 36.00 35.01 35.01 4,618,100 -0.84(-2.34%)
Apr 25, 2005 35.75 35.99 35.59 35.85 3,295,500 +0.39(+1.10%)
Apr 22, 2005 35.13 35.81 34.81 35.46 4,674,900 +0.33(+0.94%)
Apr 21, 2005 34.00 35.13 33.85 35.13 3,822,800 +1.33(+3.93%)
Apr 20, 2005 34.42 34.62 33.76 33.80 4,158,700 -0.35(-1.01%)
Apr 19, 2005 33.75 34.42 33.75 34.15 3,546,200 +0.51(+1.50%)
Apr 18, 2005 33.46 33.97 33.46 33.64 4,408,700 +0.18(+0.54%)
Apr 15, 2005 34.77 34.87 33.45 33.46 5,825,900 -1.04(-3.01%)
Apr 14, 2005 34.70 35.01 34.30 34.50 4,688,500 +0.00(+0.00%)
Apr 13, 2005 34.88 35.37 34.33 34.50 5,181,600 -0.28(-0.79%)
Apr 12, 2005 35.12 35.25 34.40 34.78 3,890,600 -0.42(-1.21%)
Apr 11, 2005 34.90 35.40 34.62 35.20 3,421,500 +0.24(+0.69%)
Apr 08, 2005 35.51 35.74 34.93 34.96 3,144,900 -0.55(-1.55%)
Apr 07, 2005 36.42 36.49 35.32 35.51 4,852,100 -0.55(-1.53%)
Apr 06, 2005 35.60 36.15 35.35 36.06 4,451,200 +0.66(+1.85%)
Apr 05, 2005 35.60 35.83 35.03 35.40 3,987,800 -0.35(-0.97%)
Apr 04, 2005 36.10 36.47 35.29 35.75 4,915,200 -0.06(-0.17%)
Apr 01, 2005 35.55 35.85 35.20 35.81 3,557,300 +0.57(+1.62%)
Mar 31, 2005 35.10 35.62 35.04 35.24 4,995,600 +0.57(+1.63%)
Mar 30, 2005 34.30 34.73 33.71 34.67 6,079,500 +0.42(+1.24%)
Mar 29, 2005 35.40 35.74 34.25 34.25 4,958,700 -1.15(-3.25%)
Mar 28, 2005 35.02 35.61 35.00 35.40 3,496,100 +0.39(+1.10%)
Mar 24, 2005 35.08 35.44 34.90 35.01 2,928,300 +0.11(+0.33%)
Mar 23, 2005 35.45 35.60 34.72 34.90 6,297,100 -0.86(-2.40%)
Mar 22, 2005 35.86 36.67 35.76 35.76 5,331,400 +0.17(+0.49%)
Mar 21, 2005 35.90 36.20 35.13 35.58 3,549,200 -0.31(-0.86%)
Mar 18, 2005 35.79 36.24 35.67 35.90 5,663,300 +0.10(+0.29%)
Mar 17, 2005 36.42 36.47 35.59 35.79 4,641,500 -0.36(-1.00%)
Mar 16, 2005 35.65 36.44 35.53 36.15 4,266,600 +0.38(+1.05%)
Mar 15, 2005 36.48 36.95 35.78 35.78 3,765,400 -0.70(-1.93%)
Mar 14, 2005 36.38 36.57 35.63 36.48 4,738,000 +0.10(+0.29%)
Mar 11, 2005 36.35 36.90 36.10 36.38 4,677,600 -0.20(-0.53%)
Mar 10, 2005 36.74 36.78 35.97 36.57 6,996,600 -0.30(-0.81%)
Mar 09, 2005 38.10 38.25 36.83 36.87 4,502,500 -1.13(-2.97%)
Mar 08, 2005 38.25 38.71 37.80 38.00 4,182,800 -0.40(-1.03%)
Mar 07, 2005 38.70 38.70 37.85 38.40 4,335,800 -0.60(-1.55%)
Mar 04, 2005 38.68 39.16 38.42 39.00 5,703,400 +0.29(+0.75%)
Mar 03, 2005 38.03 38.80 37.99 38.71 6,340,900 +0.81(+2.12%)
Mar 02, 2005 37.24 37.99 37.03 37.90 6,947,500 +0.66(+1.79%)
Mar 01, 2005 37.58 37.79 37.05 37.24 5,188,700 -0.48(-1.29%)
Feb 28, 2005 35.73 38.06 35.73 37.72 7,242,800 -0.07(-0.17%)
Feb 25, 2005 37.33 37.94 37.16 37.79 3,651,600 +0.34(+0.91%)
Feb 24, 2005 37.25 37.47 36.54 37.45 4,275,400 +0.41(+1.09%)
Feb 23, 2005 36.30 37.04 36.30 37.04 2,956,900 +0.70(+1.93%)
Feb 22, 2005 36.97 37.03 36.33 36.35 3,931,300 -0.42(-1.14%)
Feb 18, 2005 36.22 37.05 36.10 36.76 4,821,200 +0.58(+1.59%)
Feb 17, 2005 37.11 37.22 36.19 36.19 4,246,500 -0.76(-2.04%)
Feb 16, 2005 36.31 37.12 36.25 36.95 4,088,700 +0.63(+1.75%)
Feb 15, 2005 36.33 36.74 35.95 36.31 3,623,600 -0.12(-0.34%)
Feb 14, 2005 36.67 36.83 36.22 36.44 2,968,400 -0.29(-0.78%)
Feb 11, 2005 36.62 37.08 36.53 36.72 4,652,100 +0.21(+0.58%)
Feb 10, 2005 35.42 36.76 35.33 36.51 5,385,300 +1.34(+3.82%)
Feb 09, 2005 35.24 35.80 34.96 35.17 5,008,900 -0.07(-0.20%)
Feb 08, 2005 34.80 35.40 34.58 35.24 3,224,400 +0.38(+1.08%)
Feb 07, 2005 35.30 35.41 34.46 34.86 4,144,600 -0.44(-1.25%)
Feb 04, 2005 35.41 35.74 35.04 35.30 3,605,200 +0.11(+0.31%)
Feb 03, 2005 34.97 35.29 34.53 35.19 4,863,900 +0.13(+0.37%)
Feb 02, 2005 34.17 35.12 34.17 35.06 6,962,900 +0.90(+2.62%)
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.