FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
25.98 USD  -0.86 (-3.20%)
Streaming Delayed Price  /  Updated: 5:15 AM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 65.00 65.00 63.55 63.72 7,661,600 -1.60(-2.45%)
Jan 30, 2006 63.74 65.88 63.74 65.32 8,148,100 +1.64(+2.58%)
Jan 27, 2006 62.17 63.92 62.04 63.69 8,170,800 +1.52(+2.44%)
Jan 26, 2006 60.12 62.24 59.06 62.17 7,027,900 +1.82(+3.02%)
Jan 25, 2006 62.40 62.40 59.52 60.35 9,262,000 -1.45(-2.34%)
Jan 24, 2006 62.63 62.63 61.60 61.79 9,496,400 -1.21(-1.91%)
Jan 23, 2006 61.49 63.44 60.58 63.00 10,762,500 +1.88(+3.07%)
Jan 20, 2006 58.67 61.24 58.55 61.12 16,600,200 +3.69(+6.42%)
Jan 19, 2006 54.55 57.67 54.05 57.44 9,478,500 +2.88(+5.28%)
Jan 18, 2006 54.70 54.70 53.77 54.55 5,343,900 +0.30(+0.56%)
Jan 17, 2006 54.60 54.88 54.25 54.25 4,423,700 +0.61(+1.14%)
Jan 13, 2006 52.71 53.90 52.62 53.64 4,059,800 +0.93(+1.77%)
Jan 12, 2006 53.80 54.25 52.53 52.71 5,811,800 -0.92(-1.72%)
Jan 11, 2006 53.58 54.10 52.36 53.62 5,017,700 +0.04(+0.08%)
Jan 10, 2006 53.38 54.64 53.04 53.58 5,532,700 +0.58(+1.09%)
Jan 09, 2006 53.65 53.94 52.72 53.00 4,319,200 -0.74(-1.38%)
Jan 06, 2006 52.50 53.74 52.35 53.74 4,305,100 +1.64(+3.15%)
Jan 05, 2006 52.38 52.62 51.47 52.10 7,377,200 -0.27(-0.52%)
Jan 04, 2006 51.68 52.50 51.17 52.37 6,427,100 +0.69(+1.34%)
Jan 03, 2006 49.42 51.69 49.20 51.68 6,411,900 +3.10(+6.39%)
Dec 30, 2005 48.28 49.24 47.90 48.58 2,597,300 +0.12(+0.26%)
Dec 29, 2005 49.06 49.47 48.40 48.45 3,048,100 -0.71(-1.44%)
Dec 28, 2005 48.68 49.60 48.55 49.16 3,164,300 +0.61(+1.26%)
Dec 27, 2005 49.50 49.63 47.92 48.55 4,147,000 -1.53(-3.05%)
Dec 23, 2005 49.33 50.16 48.90 50.08 2,378,300 +0.31(+0.62%)
Dec 22, 2005 50.25 50.28 49.45 49.76 2,798,400 -0.21(-0.42%)
Dec 21, 2005 49.71 50.17 49.62 49.97 2,963,700 +0.39(+0.80%)
Dec 20, 2005 48.97 49.99 48.97 49.58 3,112,700 +0.61(+1.24%)
Dec 19, 2005 49.96 50.10 48.84 48.97 4,991,600 -0.99(-1.97%)
Dec 16, 2005 50.58 50.85 49.90 49.96 4,841,500 -0.61(-1.21%)
Dec 15, 2005 51.45 51.38 50.12 50.57 4,631,800 -0.87(-1.69%)
Dec 14, 2005 50.05 51.49 49.95 51.44 5,654,900 +1.39(+2.78%)
Dec 13, 2005 50.38 51.43 49.99 50.05 5,064,500 -0.21(-0.41%)
Dec 12, 2005 50.12 50.38 49.53 50.26 3,108,700 +0.34(+0.68%)
Dec 09, 2005 49.88 50.14 49.25 49.92 4,368,200 -0.41(-0.81%)
Dec 08, 2005 49.12 50.44 49.00 50.33 5,456,200 +1.60(+3.29%)
Dec 07, 2005 49.28 49.45 48.24 48.72 5,553,700 -0.40(-0.80%)
Dec 06, 2005 48.88 49.76 48.67 49.12 4,122,400 -0.00(-0.01%)
Dec 05, 2005 49.69 49.85 48.78 49.12 4,070,900 -0.38(-0.76%)
Dec 02, 2005 49.17 49.78 48.78 49.49 4,623,100 +0.52(+1.06%)
Dec 01, 2005 48.28 49.07 47.70 48.97 4,936,400 +1.11(+2.32%)
Nov 30, 2005 47.58 48.48 47.19 47.87 4,383,600 +0.64(+1.36%)
Nov 29, 2005 47.04 47.72 46.78 47.22 4,790,800 +0.32(+0.68%)
Nov 28, 2005 48.12 48.28 46.90 46.90 4,850,500 -1.61(-3.32%)
Nov 25, 2005 48.58 48.78 48.19 48.51 1,142,500 -0.11(-0.23%)
Nov 23, 2005 48.25 49.28 47.51 48.62 5,019,700 -0.19(-0.39%)
Nov 22, 2005 48.00 49.00 47.69 48.81 5,703,900 +0.70(+1.47%)
Nov 21, 2005 47.59 48.12 47.40 48.11 5,389,100 +0.58(+1.23%)
Nov 18, 2005 47.67 47.67 47.02 47.53 4,868,200 -0.04(-0.08%)
Nov 17, 2005 47.70 47.80 46.87 47.56 5,542,200 +0.13(+0.28%)
Nov 16, 2005 46.70 47.62 46.65 47.43 6,560,700 +0.93(+2.00%)
Nov 15, 2005 46.85 48.01 46.37 46.50 7,634,300 -0.39(-0.83%)
Nov 14, 2005 46.17 47.04 46.15 46.89 5,661,200 +0.87(+1.89%)
Nov 11, 2005 45.39 46.30 45.08 46.02 4,691,800 +0.52(+1.14%)
Nov 10, 2005 46.22 46.40 45.28 45.50 10,155,000 -1.01(-2.16%)
Nov 09, 2005 46.55 47.47 46.10 46.51 7,211,700 -0.04(-0.10%)
Nov 08, 2005 46.05 47.12 45.85 46.55 4,747,400 +0.13(+0.28%)
Nov 07, 2005 46.10 46.74 45.81 46.42 6,389,500 +0.32(+0.69%)
Nov 04, 2005 47.33 47.33 45.91 46.10 7,636,300 -1.23(-2.59%)
Nov 03, 2005 46.90 47.91 46.90 47.33 7,802,300 +0.46(+0.97%)
Nov 02, 2005 45.33 47.04 45.22 46.87 7,318,200 +1.42(+3.12%)
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.