FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.56 USD  +0.08 (+0.25%)
Streaming Delayed Price  /  Updated: 3:58 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 69.88 70.42 68.80 69.93 10,877,585 +0.79(+1.14%)
Mar 29, 2012 69.33 70.46 68.33 69.14 11,219,338 -0.64(-0.92%)
Mar 28, 2012 69.61 70.70 68.60 69.78 10,483,944 -0.18(-0.26%)
Mar 27, 2012 72.33 72.36 69.93 69.96 16,955,200 -2.44(-3.37%)
Mar 26, 2012 73.61 73.84 71.97 72.40 10,050,852 -0.78(-1.07%)
Mar 23, 2012 72.33 73.51 71.56 73.18 11,529,209 +1.20(+1.67%)
Mar 22, 2012 73.02 73.11 71.12 71.98 15,866,604 -2.03(-2.74%)
Mar 21, 2012 75.17 75.17 73.67 74.01 14,069,492 -1.70(-2.25%)
Mar 20, 2012 76.24 76.24 75.24 75.71 6,568,929 -1.39(-1.80%)
Mar 19, 2012 76.75 77.43 76.60 77.10 5,659,128 +0.34(+0.44%)
Mar 16, 2012 75.32 77.04 75.07 76.76 11,838,934 +1.84(+2.46%)
Mar 15, 2012 74.17 75.06 73.26 74.92 6,748,548 +0.90(+1.22%)
Mar 14, 2012 74.66 74.80 73.53 74.02 8,145,243 -0.75(-1.00%)
Mar 13, 2012 74.40 74.90 73.52 74.77 9,360,183 +0.75(+1.01%)
Mar 12, 2012 75.65 75.76 73.75 74.02 8,034,755 -1.82(-2.40%)
Mar 09, 2012 75.99 76.76 75.51 75.84 6,691,373 +0.02(+0.03%)
Mar 08, 2012 75.21 76.34 75.02 75.82 6,017,199 +1.12(+1.50%)
Mar 07, 2012 74.39 74.93 73.91 74.70 6,346,913 +0.91(+1.23%)
Mar 06, 2012 73.86 74.08 72.73 73.79 10,285,193 -1.90(-2.51%)
Mar 05, 2012 76.81 76.88 75.03 75.69 6,170,494 -1.50(-1.94%)
Mar 02, 2012 78.00 78.32 76.73 77.19 6,636,890 -1.18(-1.51%)
Mar 01, 2012 78.14 78.89 77.49 78.37 6,116,715 +0.76(+0.98%)
Feb 29, 2012 78.81 79.42 77.40 77.61 8,349,994 -1.17(-1.49%)
Feb 28, 2012 79.10 79.54 78.22 78.78 6,347,493 -0.33(-0.42%)
Feb 27, 2012 79.22 79.67 78.05 79.11 5,594,035 -0.74(-0.93%)
Feb 24, 2012 80.10 80.50 79.60 79.85 5,084,078 +0.26(+0.33%)
Feb 23, 2012 80.40 80.40 78.56 79.59 7,399,012 -0.41(-0.51%)
Feb 22, 2012 78.55 80.78 78.55 80.00 8,155,919 +1.42(+1.81%)
Feb 21, 2012 78.93 79.77 78.26 78.58 8,226,538 +0.84(+1.08%)
Feb 17, 2012 78.58 78.67 77.58 77.74 8,605,097 -0.32(-0.41%)
Feb 16, 2012 77.12 78.29 76.50 78.06 10,819,406 +0.70(+0.90%)
Feb 15, 2012 78.16 78.17 76.74 77.36 6,178,062 -0.44(-0.57%)
Feb 14, 2012 77.71 77.98 76.95 77.80 4,414,463 -0.23(-0.29%)
Feb 13, 2012 78.09 78.41 77.12 78.03 4,707,831 +0.86(+1.11%)
Feb 10, 2012 77.69 78.04 76.62 77.17 7,209,458 -1.47(-1.87%)
Feb 09, 2012 78.81 78.94 77.73 78.64 7,369,971 +0.23(+0.29%)
Feb 08, 2012 79.82 79.87 77.97 78.41 6,618,618 -1.09(-1.37%)
Feb 07, 2012 79.34 79.69 78.00 79.50 7,552,831 -0.14(-0.18%)
Feb 06, 2012 78.20 79.74 77.75 79.64 5,360,549 +0.98(+1.25%)
Feb 03, 2012 78.31 78.70 77.71 78.66 7,383,109 +1.35(+1.75%)
Feb 02, 2012 76.25 77.43 75.97 77.31 7,418,672 +1.19(+1.56%)
Feb 01, 2012 76.35 77.15 75.11 76.12 7,260,895 +0.95(+1.26%)
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%)
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.