FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.31 USD  +0.00 (+0.01%)
Streaming Delayed Price  /  Updated: 10:02 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 32.11 32.37 31.65 32.24 2,558,500 +0.08(+0.23%)
Jul 30, 2004 32.28 32.49 32.00 32.16 3,480,900 -0.22(-0.66%)
Jul 29, 2004 32.31 32.55 31.95 32.38 3,255,400 +0.07(+0.22%)
Jul 28, 2004 32.12 32.67 32.12 32.30 4,351,800 +0.30(+0.95%)
Jul 27, 2004 31.30 32.21 31.13 32.00 4,300,600 +0.81(+2.60%)
Jul 26, 2004 31.60 31.86 30.88 31.19 2,585,200 -0.31(-1.00%)
Jul 23, 2004 32.13 32.13 31.50 31.50 3,688,100 -0.63(-1.95%)
Jul 22, 2004 32.08 32.26 31.52 32.13 4,484,200 +0.05(+0.17%)
Jul 21, 2004 32.70 33.18 32.05 32.08 4,591,100 -0.62(-1.91%)
Jul 20, 2004 32.50 32.70 32.25 32.70 2,998,500 +0.20(+0.62%)
Jul 19, 2004 32.50 32.62 32.28 32.50 2,967,800 +0.04(+0.14%)
Jul 16, 2004 32.51 32.90 32.33 32.46 4,049,200 +0.02(+0.06%)
Jul 15, 2004 31.78 32.49 31.52 32.44 3,962,500 +0.65(+2.04%)
Jul 14, 2004 31.05 31.83 31.05 31.79 2,920,200 +0.62(+2.01%)
Jul 13, 2004 31.23 31.32 30.77 31.16 1,890,900 -0.04(-0.11%)
Jul 12, 2004 31.41 31.49 30.91 31.20 1,861,900 -0.20(-0.65%)
Jul 09, 2004 31.27 31.50 31.05 31.40 2,524,700 +0.20(+0.62%)
Jul 08, 2004 31.55 31.71 31.02 31.20 2,798,400 -0.28(-0.87%)
Jul 07, 2004 31.83 31.83 31.36 31.48 2,634,400 -0.07(-0.22%)
Jul 06, 2004 31.85 32.08 31.55 31.55 4,161,500 -0.24(-0.75%)
Jul 02, 2004 31.67 31.98 31.40 31.79 2,096,000 +0.08(+0.24%)
Jul 01, 2004 31.30 31.80 31.30 31.71 3,517,000 -0.04(-0.13%)
Jun 30, 2004 31.17 31.92 31.11 31.75 2,828,800 +0.59(+1.91%)
Jun 29, 2004 31.12 31.48 30.92 31.16 2,428,100 -0.04(-0.11%)
Jun 28, 2004 31.63 31.67 31.10 31.20 2,364,900 -0.43(-1.38%)
Jun 25, 2004 31.38 31.88 31.27 31.63 2,671,000 +0.26(+0.83%)
Jun 24, 2004 31.63 31.79 31.37 31.37 3,218,700 -0.25(-0.81%)
Jun 23, 2004 30.98 31.74 30.78 31.62 4,002,700 +0.88(+2.85%)
Jun 22, 2004 30.79 30.94 30.53 30.75 3,160,600 +0.00(+0.02%)
Jun 21, 2004 31.01 31.08 30.72 30.75 2,240,300 -0.26(-0.85%)
Jun 18, 2004 31.02 31.20 30.57 31.01 3,383,200 -0.00(-0.02%)
Jun 17, 2004 31.11 31.40 30.91 31.01 3,485,300 -0.10(-0.32%)
Jun 16, 2004 30.55 31.14 30.48 31.11 6,901,300 +1.16(+3.86%)
Jun 15, 2004 29.58 30.05 29.50 29.96 3,933,700 +0.61(+2.08%)
Jun 14, 2004 29.16 29.59 29.07 29.35 3,845,400 +0.15(+0.51%)
Jun 10, 2004 29.23 29.48 29.12 29.20 2,694,200 +0.24(+0.83%)
Jun 09, 2004 28.75 29.10 28.45 28.96 3,748,800 +0.01(+0.03%)
Jun 08, 2004 29.27 29.42 28.76 28.95 3,627,600 -0.01(-0.03%)
Jun 07, 2004 28.23 29.03 28.08 28.96 3,884,000 +0.77(+2.75%)
Jun 04, 2004 28.42 28.45 28.01 28.18 3,807,600 +0.09(+0.32%)
Jun 03, 2004 28.64 28.95 28.09 28.09 2,979,500 -0.48(-1.66%)
Jun 02, 2004 28.92 29.01 28.36 28.57 2,676,900 -0.38(-1.30%)
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.