FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.00 USD  -0.49 (-3.63%)
Streaming Delayed Price  /  Updated: 4:05 AM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 29.08 29.19 28.47 28.95 3,294,600 +0.36(+1.26%)
May 28, 2004 28.45 28.88 28.45 28.58 2,063,300 +0.13(+0.47%)
May 27, 2004 29.00 29.00 28.25 28.45 4,554,500 -0.61(-2.10%)
May 26, 2004 29.49 29.73 28.95 29.06 3,268,900 -0.41(-1.39%)
May 25, 2004 29.20 29.62 29.01 29.47 3,902,200 +0.46(+1.59%)
May 24, 2004 28.31 29.17 28.07 29.01 4,753,700 +0.71(+2.51%)
May 21, 2004 28.65 28.75 28.27 28.30 3,611,700 -0.16(-0.56%)
May 20, 2004 28.47 28.73 28.45 28.46 2,366,800 -0.01(-0.02%)
May 19, 2004 28.52 28.82 28.36 28.46 4,296,200 -0.05(-0.19%)
May 18, 2004 28.67 28.71 28.30 28.52 3,904,100 -0.15(-0.51%)
May 17, 2004 28.46 28.90 28.32 28.67 3,527,000 +0.02(+0.05%)
May 14, 2004 28.69 28.95 28.44 28.65 3,024,100 -0.03(-0.12%)
May 13, 2004 28.36 28.93 28.36 28.68 4,244,200 +0.33(+1.18%)
May 12, 2004 27.82 28.54 27.77 28.35 5,427,900 +0.53(+1.92%)
May 11, 2004 27.91 28.20 27.45 27.82 4,098,400 +0.09(+0.31%)
May 10, 2004 27.75 27.86 27.38 27.73 4,779,200 -0.29(-1.05%)
May 07, 2004 28.80 28.99 27.98 28.02 3,287,400 -0.75(-2.61%)
May 06, 2004 29.00 29.38 28.65 28.77 2,887,600 -0.42(-1.44%)
May 05, 2004 29.15 29.41 28.30 29.20 8,535,900 -0.39(-1.33%)
May 04, 2004 29.70 30.02 29.22 29.59 2,824,200 -0.20(-0.65%)
May 03, 2004 29.26 29.79 29.12 29.79 3,010,400 +0.52(+1.78%)
Apr 30, 2004 29.50 29.66 28.52 29.26 5,741,200 -0.18(-0.59%)
Apr 29, 2004 30.50 30.75 29.00 29.44 4,726,100 -1.06(-3.48%)
Apr 28, 2004 30.98 31.32 30.50 30.50 3,513,800 -0.73(-2.32%)
Apr 27, 2004 30.66 31.70 30.66 31.23 4,001,500 +0.24(+0.76%)
Apr 26, 2004 30.91 31.30 30.85 30.99 2,326,300 +0.14(+0.45%)
Apr 23, 2004 31.02 31.54 30.68 30.85 5,055,500 -1.07(-3.35%)
Apr 22, 2004 30.98 32.24 30.88 31.92 3,520,400 +1.01(+3.27%)
Apr 21, 2004 31.20 31.20 30.70 30.91 3,155,100 -0.29(-0.91%)
Apr 20, 2004 31.77 31.97 31.20 31.20 2,681,400 -0.58(-1.83%)
Apr 19, 2004 32.05 32.35 31.75 31.77 3,571,600 -0.30(-0.94%)
Apr 16, 2004 31.35 32.12 31.23 32.08 3,088,300 +0.74(+2.35%)
Apr 15, 2004 30.95 31.47 30.93 31.34 2,809,600 +0.44(+1.42%)
Apr 14, 2004 30.77 31.24 30.64 30.90 2,462,400 -0.12(-0.39%)
Apr 13, 2004 31.45 31.61 30.93 31.02 3,164,800 -0.36(-1.15%)
Apr 12, 2004 30.71 31.41 30.67 31.38 3,181,700 +0.73(+2.40%)
Apr 08, 2004 30.54 30.80 30.38 30.64 3,118,600 +0.27(+0.87%)
Apr 07, 2004 30.52 30.83 30.05 30.38 5,451,000 -0.28(-0.90%)
Apr 06, 2004 30.67 30.83 30.48 30.66 3,005,100 -0.14(-0.47%)
Apr 05, 2004 31.00 31.06 30.64 30.80 2,910,700 -0.10(-0.31%)
Apr 02, 2004 31.02 31.16 30.70 30.89 3,560,300 -0.06(-0.18%)
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.