FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.96 USD  UNCHANGED
Official Closing Price  /  Updated: 7:11 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.39 22.00 21.32 21.61 1,877,300 +0.15(+0.72%)
Aug 29, 2002 21.27 21.92 21.12 21.45 14,980,000 -0.20(-0.92%)
Aug 28, 2002 21.79 22.10 21.38 21.65 2,736,500 -0.42(-1.88%)
Aug 27, 2002 22.92 22.94 21.70 22.07 2,654,800 -0.53(-2.35%)
Aug 26, 2002 21.88 22.70 21.60 22.59 2,590,000 +0.82(+3.79%)
Aug 23, 2002 21.83 22.40 21.62 21.77 3,613,000 -0.23(-1.05%)
Aug 22, 2002 20.52 22.17 20.43 22.00 4,020,900 +1.44(+7.00%)
Aug 21, 2002 20.50 20.74 20.06 20.56 440,000 -0.20(-0.94%)
Aug 20, 2002 21.27 21.27 20.50 20.75 3,771,800 -0.75(-3.47%)
Aug 16, 2002 21.70 21.70 21.12 21.50 2,753,500 -0.40(-1.83%)
Aug 15, 2002 20.74 22.00 20.70 21.90 4,325,100 +1.02(+4.91%)
Aug 14, 2002 20.12 20.88 19.67 20.88 2,666,700 +1.05(+5.32%)
Aug 13, 2002 20.45 20.77 19.80 19.82 3,062,600 -0.83(-4.02%)
Aug 12, 2002 19.98 20.90 19.60 20.65 2,482,000 +1.98(+10.63%)
Aug 07, 2002 18.90 18.90 17.93 18.67 3,913,300 -0.16(-0.88%)
Aug 06, 2002 18.40 19.38 18.40 18.83 2,720,800 +0.71(+3.92%)
Aug 05, 2002 18.89 19.27 18.07 18.12 2,815,300 -0.88(-4.63%)
Aug 02, 2002 19.80 20.02 18.74 19.00 3,653,000 -0.83(-4.19%)
Aug 01, 2002 20.73 21.20 19.75 19.83 5,654,400 -1.63(-7.60%)
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%)
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.