FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.31 USD  +0.42 (+1.32%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 21.97 21.98 21.03 21.46 2,998,900 -0.36(-1.65%)
Jul 30, 2002 21.39 22.00 20.95 21.82 3,603,800 +0.41(+1.94%)
Jul 29, 2002 20.38 21.45 20.33 21.41 3,403,700 +1.16(+5.70%)
Jul 26, 2002 20.38 20.70 19.95 20.25 3,249,500 -0.12(-0.61%)
Jul 25, 2002 20.23 21.08 19.92 20.38 4,210,400 +0.08(+0.37%)
Jul 24, 2002 18.23 20.46 18.21 20.30 4,535,100 +1.50(+7.98%)
Jul 23, 2002 19.50 19.89 18.73 18.80 3,639,600 -0.75(-3.84%)
Jul 22, 2002 20.66 20.99 19.29 19.55 4,724,900 -1.60(-7.57%)
Jul 19, 2002 21.88 21.88 20.50 21.15 4,263,600 -0.10(-0.47%)
Jul 17, 2002 21.62 21.92 20.92 21.25 3,506,400 -0.37(-1.71%)
Jul 12, 2002 21.70 22.08 21.15 21.62 2,907,400 +0.01(+0.05%)
Jul 11, 2002 21.52 21.80 21.08 21.61 3,985,700 -0.23(-1.08%)
Jul 10, 2002 22.67 22.98 21.74 21.84 3,200,000 -0.54(-2.41%)
Jul 09, 2002 22.53 22.53 22.39 22.39 2,588,300 -0.15(-0.64%)
Jul 08, 2002 23.36 23.27 22.65 22.53 2,217,000 -0.83(-3.55%)
Jul 05, 2002 23.36 23.45 23.05 23.36 1,334,100 +0.36(+1.57%)
Jul 04, 2002 22.67 23.10 21.95 23.00 2,530,600 +0.00(+0.00%)
Jul 03, 2002 22.67 23.10 21.95 23.00 2,530,000 +0.20(+0.88%)
Jul 02, 2002 23.40 23.56 22.39 22.80 2,662,000 -0.48(-2.06%)
Jul 01, 2002 22.65 23.70 22.65 23.28 2,991,100 +0.03(+0.13%)
Jun 28, 2002 23.88 24.21 23.15 23.25 4,295,900 -0.67(-2.80%)
Jun 27, 2002 24.40 24.50 23.62 23.92 2,709,900 -0.42(-1.75%)
Jun 26, 2002 24.25 24.40 23.76 24.34 2,887,300 +0.01(+0.06%)
Jun 25, 2002 25.12 25.25 24.30 24.33 2,591,800 -0.21(-0.86%)
Jun 21, 2002 24.87 25.12 24.35 24.54 4,575,100 -0.29(-1.17%)
Jun 20, 2002 24.60 25.12 24.39 24.83 3,668,000 +0.59(+2.46%)
Jun 19, 2002 24.17 24.68 24.08 24.24 2,819,900 -0.19(-0.78%)
Jun 18, 2002 24.73 24.91 24.28 24.42 1,778,100 -0.50(-2.01%)
Jun 17, 2002 24.70 25.09 24.58 24.92 2,105,100 +0.67(+2.76%)
Jun 14, 2002 23.90 24.40 23.65 24.25 2,622,500 +0.15(+0.64%)
Jun 12, 2002 23.70 24.13 23.42 24.10 3,845,400 +0.67(+2.84%)
Jun 11, 2002 24.33 24.33 23.32 23.43 2,844,800 -0.69(-2.86%)
Jun 10, 2002 24.40 24.97 24.07 24.12 1,794,300 -0.55(-2.23%)
Jun 07, 2002 24.50 25.05 24.00 24.67 3,646,300 +0.24(+0.98%)
Jun 06, 2002 24.85 25.00 23.75 24.43 4,604,700 -0.07(-0.27%)
Jun 05, 2002 24.65 24.69 23.83 24.50 4,575,300 -1.32(-5.11%)
May 31, 2002 25.99 26.25 25.77 25.82 2,549,300 -0.30(-1.17%)
May 28, 2002 26.05 26.25 25.86 26.12 2,366,800 +0.20(+0.77%)
May 27, 2002 26.20 26.30 25.66 25.92 3,073,700 +0.00(+0.00%)
May 24, 2002 26.20 26.30 25.66 25.92 3,072,700 -0.49(-1.86%)
May 23, 2002 26.58 26.73 26.09 26.42 3,140,700 -0.08(-0.32%)
May 22, 2002 25.89 26.77 25.89 26.50 4,596,600 +0.20(+0.74%)
May 21, 2002 27.08 27.20 26.30 26.30 3,587,400 -1.15(-4.21%)
May 20, 2002 27.40 27.60 27.14 27.46 2,028,300 -0.04(-0.15%)
May 17, 2002 27.52 27.70 27.05 27.50 2,883,400 -0.27(-0.99%)
May 16, 2002 27.57 27.91 27.50 27.77 2,425,800 +0.20(+0.74%)
May 15, 2002 27.62 28.03 27.34 27.57 3,537,000 -0.12(-0.45%)
May 14, 2002 28.27 28.30 27.42 27.70 4,058,900 -0.57(-2.03%)
May 13, 2002 27.65 28.35 27.42 28.27 2,140,700 +0.52(+1.87%)
May 10, 2002 27.42 28.08 27.42 27.75 2,632,300 +0.36(+1.31%)
May 09, 2002 28.08 28.15 27.35 27.39 2,254,700 -0.79(-2.79%)
May 08, 2002 27.67 28.39 27.65 28.17 2,610,200 +1.16(+4.29%)
May 07, 2002 27.00 27.33 26.65 27.01 2,485,800 -0.09(-0.31%)
May 06, 2002 28.02 28.08 27.02 27.10 2,928,200 -1.38(-4.85%)
May 03, 2002 28.73 29.25 28.20 28.48 3,135,600 +0.00(+0.02%)
May 02, 2002 27.80 28.52 27.79 28.48 10,000 +0.35(+1.26%)
May 01, 2002 27.19 28.23 27.10 28.12 3,360,800 +0.75(+2.72%)
Apr 30, 2002 28.02 28.20 27.38 27.38 2,402,000 -0.58(-2.06%)
Apr 29, 2002 28.08 28.33 27.86 27.95 3,116,300 -0.45(-1.60%)
Apr 26, 2002 28.00 28.52 27.72 28.41 3,311,000 +0.45(+1.63%)
Apr 25, 2002 27.35 28.04 27.08 27.95 3,428,800 +0.60(+2.19%)
Apr 24, 2002 26.95 27.60 26.65 27.35 2,544,500 -0.02(-0.09%)
Apr 23, 2002 27.12 27.45 26.95 27.38 2,947,200 +0.21(+0.79%)
Apr 22, 2002 27.51 27.78 26.89 27.16 3,299,400 -0.50(-1.79%)
Apr 19, 2002 27.82 27.88 27.25 27.66 3,198,500 -0.34(-1.23%)
Apr 18, 2002 27.95 28.36 27.55 28.00 3,435,300 -0.02(-0.07%)
Apr 17, 2002 27.99 28.12 27.62 28.02 3,557,700 +0.57(+2.08%)
Apr 16, 2002 27.31 27.98 27.05 27.45 3,349,300 +0.19(+0.70%)
Apr 15, 2002 26.98 27.36 26.80 27.26 3,283,500 +0.88(+3.32%)
Apr 12, 2002 26.98 27.02 25.93 26.39 5,518,200 -1.04(-3.77%)
Apr 11, 2002 27.12 27.80 27.07 27.42 2,786,400 +0.05(+0.18%)
Apr 10, 2002 26.75 27.60 26.75 27.37 3,121,100 +0.29(+1.07%)
Apr 09, 2002 27.34 27.42 26.95 27.08 2,310,900 -0.26(-0.95%)
Apr 08, 2002 27.92 28.00 27.20 27.34 2,916,000 +0.14(+0.53%)
Apr 05, 2002 28.08 28.24 27.05 27.20 4,139,200 -0.82(-2.94%)
Apr 04, 2002 28.67 28.67 27.67 28.02 3,269,900 -0.30(-1.06%)
Apr 03, 2002 28.75 28.82 28.17 28.32 2,950,800 -0.76(-2.60%)
Apr 02, 2002 29.10 29.42 28.90 29.08 3,326,600 -0.02(-0.07%)
Apr 01, 2002 29.90 29.95 29.00 29.09 4,927,800 -0.32(-1.07%)
Mar 29, 2002 29.38 29.62 29.20 29.41 2,417,300 +0.00(+0.00%)
Mar 28, 2002 29.38 29.62 29.20 29.41 2,396,300 -0.05(-0.19%)
Mar 27, 2002 29.06 29.50 29.00 29.46 3,518,600 +0.77(+2.70%)
Mar 26, 2002 28.64 28.86 28.05 28.69 2,462,800 +0.31(+1.07%)
Mar 25, 2002 28.50 28.99 28.36 28.39 2,581,500 -0.19(-0.66%)
Mar 22, 2002 29.33 29.33 28.45 28.58 4,027,400 -1.45(-4.83%)
Mar 21, 2002 29.59 30.09 29.38 30.02 2,223,900 +0.42(+1.44%)
Mar 20, 2002 29.84 30.49 29.54 29.60 2,544,800 -0.60(-1.99%)
Mar 19, 2002 30.15 30.26 29.75 30.20 3,135,100 +0.00(+0.00%)
Mar 18, 2002 29.80 30.59 29.60 30.20 4,358,500 +0.05(+0.17%)
Mar 15, 2002 29.75 30.19 29.41 30.15 3,396,700 +0.62(+2.12%)
Mar 14, 2002 29.30 29.58 28.77 29.52 2,791,100 +0.26(+0.91%)
Mar 13, 2002 30.75 30.79 29.20 29.26 4,321,600 -0.61(-2.06%)
Mar 12, 2002 29.00 29.88 28.89 29.88 10,000 +0.51(+1.74%)
Mar 11, 2002 29.42 29.68 29.05 29.36 3,309,100 +0.29(+1.01%)
Mar 08, 2002 29.75 29.90 28.75 29.07 4,809,600 -1.10(-3.66%)
Mar 07, 2002 31.00 31.21 29.92 30.17 3,631,500 -0.58(-1.87%)
Mar 06, 2002 29.95 30.75 29.46 30.75 4,144,500 +0.52(+1.72%)
Mar 05, 2002 30.08 30.42 29.75 30.23 3,370,000 +0.14(+0.45%)
Mar 04, 2002 29.70 30.23 29.53 30.09 4,512,300 +0.67(+2.28%)
Mar 01, 2002 29.33 29.51 28.00 29.42 3,039,800 +0.32(+1.10%)
Feb 28, 2002 28.74 29.50 28.74 29.11 2,901,800 +0.41(+1.43%)
Feb 27, 2002 29.20 29.45 28.45 28.70 2,886,000 -0.48(-1.65%)
Feb 26, 2002 29.80 29.80 29.09 29.17 4,614,800 -0.67(-2.23%)
Feb 25, 2002 29.00 29.93 28.93 29.84 5,991,000 +1.17(+4.06%)
Feb 22, 2002 27.88 28.95 27.60 28.67 15,080,000 +0.95(+3.45%)
Feb 21, 2002 27.45 28.18 27.42 27.72 3,865,900 +0.52(+1.91%)
Feb 20, 2002 27.35 27.50 26.94 27.20 2,567,500 -0.34(-1.25%)
Feb 19, 2002 27.40 27.75 26.75 27.55 2,726,000 -0.41(-1.45%)
Feb 18, 2002 27.77 28.29 27.64 27.95 2,942,400 +0.00(+0.00%)
Feb 15, 2002 27.77 28.29 27.64 27.95 2,938,900 +0.32(+1.16%)
Feb 14, 2002 27.88 28.12 27.46 27.63 2,815,300 -0.09(-0.31%)
Feb 13, 2002 27.45 28.00 27.06 27.71 3,066,700 +0.21(+0.78%)
Feb 12, 2002 27.90 28.30 27.30 27.50 3,532,900 -0.43(-1.54%)
Feb 11, 2002 26.85 28.02 26.67 27.93 2,980,200 +0.98(+3.66%)
Feb 08, 2002 26.42 27.11 26.29 26.95 1,968,000 +0.41(+1.55%)
Feb 07, 2002 26.80 27.05 26.53 26.54 2,105,200 -0.70(-2.55%)
Feb 06, 2002 26.88 27.85 26.83 27.23 2,848,600 +0.43(+1.62%)
Feb 05, 2002 26.93 27.17 26.30 26.80 2,466,500 +0.06(+0.22%)
Feb 04, 2002 27.61 27.64 26.35 26.74 3,434,000 -0.86(-3.13%)
Feb 01, 2002 28.19 28.31 27.40 27.60 3,981,300 -0.59(-2.11%)
Jan 31, 2002 27.23 28.23 27.21 28.20 4,220,300 +1.03(+3.79%)
Jan 30, 2002 26.10 27.32 26.00 27.17 2,785,900 +0.90(+3.43%)
Jan 29, 2002 26.50 26.58 26.13 26.26 2,618,800 -0.58(-2.16%)
Jan 28, 2002 27.15 27.20 26.65 26.84 3,178,900 -0.45(-1.65%)
Jan 25, 2002 26.61 27.50 26.51 27.30 3,465,900 +0.68(+2.55%)
Jan 24, 2002 25.83 26.65 25.58 26.61 3,192,600 +0.79(+3.08%)
Jan 23, 2002 24.90 25.88 24.75 25.82 3,141,200 +1.07(+4.32%)
Jan 22, 2002 24.83 25.37 24.62 24.75 2,387,000 -0.06(-0.24%)
Jan 21, 2002 25.12 25.32 24.70 24.81 2,538,000 +0.00(+0.00%)
Jan 18, 2002 25.12 25.32 24.70 24.81 2,538,000 -0.19(-0.76%)
Jan 17, 2002 25.21 25.30 24.58 25.00 2,443,300 +0.10(+0.40%)
Jan 16, 2002 25.50 25.50 22.00 24.90 3,631,400 -0.98(-3.79%)
Jan 15, 2002 25.41 26.07 25.41 25.88 2,225,100 +0.47(+1.87%)
Jan 14, 2002 25.38 25.64 25.14 25.41 2,512,400 -0.30(-1.19%)
Jan 11, 2002 25.88 26.12 25.52 25.71 3,390,400 -0.57(-2.15%)
Jan 10, 2002 26.45 26.50 25.86 26.27 2,517,000 -1.20(-4.37%)
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.