FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 23.13 23.52 23.00 23.49 3,755,600 +0.52(+2.24%)
Oct 30, 2003 23.27 23.30 22.77 22.97 4,140,800 -0.28(-1.20%)
Oct 29, 2003 23.51 23.90 23.17 23.25 3,956,300 -0.38(-1.59%)
Oct 28, 2003 23.51 23.55 23.39 23.62 3,637,900 +0.11(+0.47%)
Oct 27, 2003 23.56 23.88 23.44 23.51 2,911,300 -0.04(-0.17%)
Oct 24, 2003 23.76 23.86 23.45 23.55 3,392,100 -0.45(-1.85%)
Oct 23, 2003 23.98 24.00 23.60 24.00 4,914,500 +0.02(+0.10%)
Oct 22, 2003 24.52 24.65 23.88 23.98 9,723,700 -1.70(-6.64%)
Oct 21, 2003 24.98 25.78 24.92 25.68 4,982,200 +0.76(+3.05%)
Oct 20, 2003 24.77 25.00 24.55 24.92 2,192,300 +0.17(+0.69%)
Oct 17, 2003 25.02 25.11 24.63 24.75 2,546,900 -0.25(-1.00%)
Oct 16, 2003 24.50 25.18 24.50 25.00 2,651,500 +0.37(+1.50%)
Oct 15, 2003 24.95 24.95 24.50 24.63 3,652,200 -0.45(-1.79%)
Oct 14, 2003 25.27 25.27 24.92 25.08 1,956,100 -0.16(-0.61%)
Oct 13, 2003 25.39 25.50 25.12 25.24 1,696,100 -0.16(-0.63%)
Oct 10, 2003 25.10 25.58 25.10 25.39 3,081,000 +0.23(+0.93%)
Oct 09, 2003 25.25 25.25 25.00 25.16 2,911,900 -0.09(-0.36%)
Oct 08, 2003 25.17 25.49 25.16 25.25 2,392,900 +0.01(+0.06%)
Oct 07, 2003 25.18 25.34 24.88 25.24 2,031,200 +0.06(+0.22%)
Oct 06, 2003 25.05 25.34 24.90 25.18 1,824,800 +0.14(+0.56%)
Oct 03, 2003 25.00 25.33 24.50 25.04 2,544,800 +0.21(+0.83%)
Oct 02, 2003 24.58 24.89 24.55 24.83 2,048,200 +0.09(+0.38%)
Oct 01, 2003 24.40 24.81 24.20 24.74 3,681,400 +0.54(+2.23%)
Sep 30, 2003 24.59 24.68 24.05 24.20 3,786,100 -0.39(-1.59%)
Sep 29, 2003 24.36 24.66 24.30 24.59 2,228,000 +0.23(+0.94%)
Sep 26, 2003 24.70 24.50 24.18 24.36 2,812,000 -0.33(-1.36%)
Sep 25, 2003 25.45 25.45 24.65 24.70 3,809,500 -0.77(-3.02%)
Sep 24, 2003 25.35 25.88 25.32 25.46 5,403,300 +0.11(+0.45%)
Sep 23, 2003 25.54 25.61 25.30 25.35 3,399,700 -0.18(-0.72%)
Sep 22, 2003 25.75 26.05 25.33 25.54 6,041,200 +0.04(+0.16%)
Sep 19, 2003 24.62 25.55 24.14 25.50 6,773,700 +0.87(+3.53%)
Sep 18, 2003 24.12 24.58 24.00 24.62 3,198,600 +0.50(+2.07%)
Sep 17, 2003 24.20 24.44 23.95 24.12 2,422,900 -0.08(-0.31%)
Sep 16, 2003 24.05 24.25 23.89 24.20 2,203,700 +0.15(+0.62%)
Sep 15, 2003 24.17 24.46 24.02 24.05 1,742,900 -0.12(-0.48%)
Sep 12, 2003 24.05 24.17 23.89 24.17 1,759,000 +0.12(+0.48%)
Sep 11, 2003 24.12 24.34 23.88 24.05 2,719,600 -0.02(-0.06%)
Sep 10, 2003 24.48 24.54 23.93 24.07 2,732,900 -0.41(-1.70%)
Sep 09, 2003 24.75 24.75 24.25 24.48 2,656,700 -0.27(-1.07%)
Sep 08, 2003 24.27 24.89 24.25 24.75 2,972,700 +0.52(+2.15%)
Sep 05, 2003 23.89 24.37 23.83 24.23 3,207,600 +0.34(+1.42%)
Sep 04, 2003 24.42 24.42 23.80 23.89 3,982,600 -0.53(-2.17%)
Sep 03, 2003 24.70 24.75 24.26 24.42 2,378,200 -0.24(-0.97%)
Sep 02, 2003 24.75 24.75 24.12 24.66 3,837,600 -0.10(-0.40%)
Aug 29, 2003 24.64 24.75 24.16 24.75 2,654,700 +0.01(+0.06%)
Aug 28, 2003 23.80 24.75 23.63 24.74 3,967,400 +0.96(+4.04%)
Aug 27, 2003 23.84 24.33 23.78 23.78 2,354,900 -0.17(-0.73%)
Aug 26, 2003 23.83 23.99 23.55 23.95 2,090,500 +0.13(+0.55%)
Aug 25, 2003 24.22 24.27 23.75 23.83 3,082,700 -0.39(-1.63%)
Aug 22, 2003 24.85 24.85 24.19 24.22 2,433,700 -0.41(-1.64%)
Aug 21, 2003 24.45 24.88 24.14 24.62 3,274,000 +0.18(+0.74%)
Aug 20, 2003 24.08 24.66 23.55 24.45 3,505,900 +0.36(+1.49%)
Aug 19, 2003 23.95 24.11 23.84 24.08 2,115,000 +0.11(+0.46%)
Aug 18, 2003 23.75 24.01 23.70 23.98 1,865,300 +0.35(+1.48%)
Aug 15, 2003 23.80 23.86 23.59 23.62 1,229,100 -0.14(-0.57%)
Aug 14, 2003 23.73 23.86 23.39 23.76 3,937,300 +0.08(+0.32%)
Aug 13, 2003 23.80 23.88 23.48 23.68 3,182,400 +0.12(+0.53%)
Aug 12, 2003 23.46 23.62 23.06 23.56 2,519,700 +0.10(+0.43%)
Aug 11, 2003 23.26 23.55 23.11 23.46 2,628,200 +0.20(+0.84%)
Aug 08, 2003 23.28 23.36 22.98 23.26 3,530,000 -0.02(-0.06%)
Aug 07, 2003 22.75 23.39 22.59 23.28 4,679,900 +0.53(+2.33%)
Aug 06, 2003 22.33 22.81 22.26 22.75 2,966,700 +0.43(+1.93%)
Aug 05, 2003 22.55 22.72 22.29 22.32 2,202,200 -0.23(-1.04%)
Aug 04, 2003 22.76 22.76 22.25 22.55 2,763,900 -0.21(-0.90%)
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.