FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.64 USD  -0.72 (-2.04%)
Streaming Delayed Price  /  Updated: 11:00 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.45 19.01 18.36 18.85 3,035,800 +0.30(+1.59%)
Jan 30, 2003 19.15 19.29 18.52 18.55 3,384,000 -0.27(-1.46%)
Jan 29, 2003 18.33 19.07 18.00 18.83 3,745,800 +0.51(+2.78%)
Jan 28, 2003 18.08 18.50 18.08 18.32 3,076,200 +0.29(+1.58%)
Jan 27, 2003 18.67 18.67 17.86 18.04 5,517,400 -0.64(-3.45%)
Jan 24, 2003 19.23 19.30 18.55 18.68 3,627,800 -0.55(-2.83%)
Jan 23, 2003 19.04 19.46 18.64 19.23 5,118,000 +0.19(+1.02%)
Jan 22, 2003 18.45 19.39 17.81 19.03 10,699,000 -0.34(-1.78%)
Jan 21, 2003 20.36 20.36 19.25 19.38 4,405,200 -0.98(-4.81%)
Jan 17, 2003 20.80 20.84 20.29 20.36 2,902,600 -0.58(-2.77%)
Jan 16, 2003 20.80 21.00 20.77 20.93 3,143,800 +0.28(+1.38%)
Jan 15, 2003 20.48 20.86 20.45 20.65 4,084,200 +0.22(+1.05%)
Jan 14, 2003 20.60 20.83 20.25 20.43 3,101,000 -0.19(-0.90%)
Jan 13, 2003 20.81 20.82 20.50 20.62 2,446,400 -0.26(-1.27%)
Jan 10, 2003 20.92 21.15 20.65 20.89 2,500,000 -0.04(-0.17%)
Jan 09, 2003 20.62 21.04 20.58 20.92 3,074,900 +0.37(+1.80%)
Jan 08, 2003 20.25 20.61 20.25 20.55 3,737,500 +0.20(+0.98%)
Jan 07, 2003 21.20 21.20 20.28 20.35 3,007,700 -0.85(-4.01%)
Jan 06, 2003 21.23 21.33 21.00 21.20 2,815,400 -0.20(-0.93%)
Jan 03, 2003 21.42 21.67 21.30 21.40 1,800,700 -0.15(-0.70%)
Jan 02, 2003 21.15 21.58 20.86 21.55 2,218,200 +0.50(+2.40%)
Dec 31, 2002 20.86 21.05 20.63 21.05 1,879,100 +0.18(+0.89%)
Dec 30, 2002 21.08 21.21 20.70 20.86 2,286,000 -0.10(-0.48%)
Dec 27, 2002 21.29 21.52 20.86 20.96 1,508,200 -0.42(-1.94%)
Dec 26, 2002 21.42 21.82 21.32 21.38 1,067,700 -0.14(-0.65%)
Dec 24, 2002 21.72 21.86 21.48 21.51 902,800 -0.37(-1.67%)
Dec 23, 2002 22.00 22.01 21.61 21.88 2,076,000 -0.03(-0.14%)
Dec 20, 2002 21.73 21.91 21.55 21.91 4,167,300 +0.38(+1.76%)
Dec 19, 2002 21.60 21.85 21.42 21.53 3,047,100 -0.22(-1.01%)
Dec 18, 2002 22.10 22.26 21.53 21.75 2,679,100 -0.51(-2.29%)
Dec 17, 2002 22.66 22.66 22.18 22.26 1,718,700 -0.39(-1.72%)
Dec 16, 2002 22.14 22.65 22.02 22.65 2,149,500 +0.56(+2.54%)
Dec 13, 2002 22.35 22.70 22.05 22.09 2,299,800 -0.48(-2.11%)
Dec 12, 2002 22.42 22.65 22.25 22.57 3,888,000 +0.14(+0.60%)
Dec 11, 2002 22.50 22.51 21.92 22.43 3,881,900 -0.25(-1.12%)
Dec 10, 2002 22.51 22.91 22.30 22.68 3,115,200 +0.18(+0.80%)
Dec 09, 2002 23.26 23.35 22.49 22.50 3,194,200 -0.59(-2.53%)
Dec 06, 2002 22.43 23.40 22.43 23.09 2,471,300 +0.26(+1.14%)
Dec 05, 2002 22.59 23.09 22.59 22.83 3,089,000 +0.25(+1.08%)
Dec 04, 2002 22.91 22.91 22.26 22.58 3,450,100 -0.32(-1.38%)
Dec 03, 2002 23.06 23.42 22.80 22.90 4,131,200 -0.16(-0.67%)
Dec 02, 2002 22.38 23.23 22.17 23.05 3,308,500 +0.93(+4.20%)
Nov 29, 2002 21.83 22.25 21.80 22.12 1,214,100 +0.40(+1.84%)
Nov 27, 2002 21.27 21.78 21.09 21.73 1,768,100 +0.71(+3.40%)
Nov 26, 2002 21.38 21.45 20.95 21.01 2,769,000 -0.55(-2.55%)
Nov 25, 2002 21.71 21.71 21.25 21.56 2,464,900 -0.19(-0.87%)
Nov 22, 2002 22.20 22.22 21.50 21.75 2,855,600 -0.19(-0.87%)
Nov 21, 2002 21.25 22.13 21.25 21.94 3,924,600 +0.69(+3.25%)
Nov 20, 2002 20.79 21.40 20.79 21.25 5,711,600 +0.46(+2.24%)
Nov 19, 2002 20.75 21.16 20.66 20.79 1,758,200 -0.09(-0.43%)
Nov 18, 2002 21.01 21.20 20.50 20.88 1,666,600 -0.05(-0.26%)
Nov 15, 2002 20.52 21.00 20.30 20.93 2,135,200 +0.27(+1.31%)
Nov 14, 2002 19.80 20.77 19.80 20.66 3,193,300 +0.86(+4.37%)
Nov 13, 2002 20.45 20.95 19.44 19.80 4,544,300 -0.59(-2.92%)
Nov 12, 2002 20.67 20.77 20.25 20.39 1,870,500 -0.07(-0.34%)
Nov 11, 2002 20.88 21.18 20.30 20.46 2,119,200 -0.61(-2.87%)
Nov 08, 2002 21.20 21.34 20.83 21.07 2,326,300 -0.04(-0.19%)
Nov 07, 2002 21.56 21.85 21.03 21.11 3,207,400 -0.53(-2.47%)
Nov 06, 2002 21.33 21.74 21.17 21.64 5,863,200 +0.61(+2.93%)
Nov 05, 2002 20.33 21.02 20.21 21.02 3,232,400 +0.47(+2.26%)
Nov 04, 2002 20.99 21.30 20.41 20.56 3,350,100 -0.42(-2.00%)
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.