FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.48 USD  +1.41 (+4.54%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 76.95 76.95 74.95 75.17 8,949,101 -1.10(-1.44%)
Jan 30, 2012 75.47 76.28 74.45 76.27 6,589,173 -0.39(-0.51%)
Jan 27, 2012 75.85 77.49 75.85 76.66 7,239,375 +0.68(+0.89%)
Jan 26, 2012 77.04 77.75 75.80 75.98 7,836,595 -0.21(-0.28%)
Jan 25, 2012 74.14 76.52 73.10 76.19 10,427,155 +1.60(+2.15%)
Jan 24, 2012 73.17 74.59 72.87 74.59 7,391,165 +0.43(+0.58%)
Jan 23, 2012 74.22 74.80 73.09 74.16 9,017,484 +0.36(+0.49%)
Jan 20, 2012 73.80 75.75 72.60 73.80 18,105,826 +0.94(+1.29%)
Jan 19, 2012 71.22 73.00 71.22 72.86 12,784,801 +2.23(+3.16%)
Jan 18, 2012 67.14 70.66 67.12 70.63 13,096,931 +2.99(+4.42%)
Jan 17, 2012 69.37 69.74 67.40 67.64 11,758,741 -0.35(-0.51%)
Jan 13, 2012 69.01 69.15 67.72 67.99 9,713,097 -1.71(-2.45%)
Jan 12, 2012 70.58 71.49 68.19 69.70 8,774,753 -0.46(-0.66%)
Jan 11, 2012 70.59 70.60 69.41 70.16 7,444,586 -0.59(-0.83%)
Jan 10, 2012 70.46 71.06 70.25 70.75 8,984,879 +1.93(+2.80%)
Jan 09, 2012 68.27 68.96 67.88 68.82 5,622,418 +1.04(+1.53%)
Jan 06, 2012 68.50 68.73 67.36 67.78 8,985,998 -0.29(-0.43%)
Jan 05, 2012 68.98 69.07 67.14 68.07 10,803,300 -1.49(-2.14%)
Jan 04, 2012 70.13 70.44 69.23 69.56 6,568,769 +1.25(+1.83%)
Dec 30, 2011 67.47 68.54 67.33 68.31 5,536,328 +0.90(+1.34%)
Dec 29, 2011 67.07 67.74 67.00 67.41 4,675,946 +0.37(+0.55%)
Dec 28, 2011 68.59 69.00 66.79 67.04 6,250,229 -1.56(-2.27%)
Dec 27, 2011 69.06 69.56 68.60 68.60 4,302,398 -0.54(-0.78%)
Dec 23, 2011 68.25 69.14 68.01 69.14 4,507,919 +1.43(+2.11%)
Dec 21, 2011 68.39 68.62 66.36 67.71 7,759,232 -0.46(-0.67%)
Dec 20, 2011 66.70 68.58 66.69 68.17 7,931,274 +3.10(+4.76%)
Dec 19, 2011 67.42 67.42 64.95 65.07 8,023,095 -1.84(-2.75%)
Dec 16, 2011 67.13 67.95 65.81 66.91 11,768,209 +0.58(+0.87%)
Dec 15, 2011 68.08 68.48 66.18 66.33 8,377,698 -0.67(-1.00%)
Dec 14, 2011 69.18 69.51 66.82 67.00 13,809,689 -3.41(-4.84%)
Dec 13, 2011 72.58 73.76 70.01 70.41 9,905,421 -1.51(-2.10%)
Dec 12, 2011 72.85 72.99 70.58 71.92 9,465,194 -2.23(-3.01%)
Dec 09, 2011 72.14 74.56 72.04 74.15 10,490,392 +2.20(+3.06%)
Dec 08, 2011 74.24 75.35 71.65 71.95 12,312,307 -3.14(-4.18%)
Dec 07, 2011 75.79 76.10 74.34 75.09 9,843,611 -1.56(-2.04%)
Dec 06, 2011 76.86 77.65 75.93 76.65 7,771,656 -0.50(-0.65%)
Dec 05, 2011 76.29 77.39 75.93 77.15 9,628,339 +2.14(+2.85%)
Dec 02, 2011 75.90 76.72 74.84 75.01 7,055,273 +0.14(+0.19%)
Dec 01, 2011 75.16 76.05 74.25 74.87 7,541,821 -0.46(-0.61%)
Nov 30, 2011 73.18 75.50 73.04 75.33 12,266,170 +4.90(+6.96%)
Nov 29, 2011 69.84 71.33 69.07 70.43 7,446,572 +1.21(+1.75%)
Nov 28, 2011 68.49 69.87 68.44 69.22 8,294,007 +2.85(+4.29%)
Nov 25, 2011 66.11 67.81 66.06 66.37 3,545,187 -0.13(-0.20%)
Nov 23, 2011 67.95 68.36 66.18 66.50 9,720,775 -2.45(-3.55%)
Nov 22, 2011 69.79 70.49 68.60 68.95 7,931,209 -1.23(-1.75%)
Nov 21, 2011 69.94 70.65 68.65 70.18 8,493,217 -1.14(-1.60%)
Nov 18, 2011 72.76 72.76 70.16 71.32 9,633,658 -0.39(-0.54%)
Nov 17, 2011 74.68 74.97 70.89 71.71 12,043,141 -3.06(-4.09%)
Nov 16, 2011 75.35 76.87 74.69 74.77 13,264,385 -1.20(-1.58%)
Nov 15, 2011 75.30 76.63 74.51 75.97 7,884,615 +0.35(+0.46%)
Nov 14, 2011 75.51 76.63 75.00 75.62 5,961,073 -0.92(-1.20%)
Nov 11, 2011 75.22 77.15 74.37 76.54 8,356,852 +2.49(+3.36%)
Nov 10, 2011 74.34 74.88 72.82 74.05 7,601,007 +0.96(+1.31%)
Nov 09, 2011 74.40 74.69 72.86 73.09 12,582,282 -3.74(-4.87%)
Nov 08, 2011 75.94 77.05 74.72 76.83 8,863,571 +1.50(+1.99%)
Nov 07, 2011 75.02 76.47 73.97 75.33 6,750,998 +0.36(+0.48%)
Nov 04, 2011 74.75 76.73 73.92 74.97 10,631,820 -0.96(-1.26%)
Nov 03, 2011 73.81 76.20 73.13 75.93 11,993,387 +3.19(+4.39%)
Nov 02, 2011 72.89 72.98 71.40 72.74 8,187,321 +1.61(+2.26%)
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.