FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.85 USD  -0.34 (-0.94%)
Official Closing Price  /  Updated: 6:50 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 73.33 73.80 70.53 71.42 24,491,942 -1.73(-2.37%)
Apr 29, 2010 72.27 73.99 71.30 73.15 27,957,871 +2.14(+3.01%)
Apr 28, 2010 70.77 71.14 69.12 71.01 10,822,504 +0.70(+1.00%)
Apr 27, 2010 72.39 72.59 70.00 70.31 14,659,456 -2.38(-3.27%)
Apr 26, 2010 72.60 73.17 72.25 72.69 10,580,689 +0.01(+0.01%)
Apr 23, 2010 70.14 73.19 69.90 72.68 22,082,864 +4.50(+6.60%)
Apr 22, 2010 67.26 68.41 66.78 68.18 11,230,670 +0.16(+0.24%)
Apr 21, 2010 68.02 68.50 67.17 68.02 98,338 +0.17(+0.25%)
Apr 20, 2010 66.40 68.00 66.19 67.85 1,353 +2.61(+4.00%)
Apr 19, 2010 65.18 65.92 64.51 65.24 9,735,835 -0.56(-0.85%)
Apr 16, 2010 66.46 67.16 64.86 65.80 11,294,093 -1.41(-2.10%)
Apr 15, 2010 67.01 67.50 66.68 67.21 5,982,661 +0.11(+0.16%)
Apr 14, 2010 66.00 67.42 65.77 67.10 9,157,856 +1.59(+2.43%)
Apr 13, 2010 66.40 66.40 64.61 65.51 10,312,315 -0.80(-1.21%)
Apr 12, 2010 66.20 66.84 66.15 66.31 5,928,156 -0.22(-0.33%)
Apr 09, 2010 67.07 67.35 66.23 66.53 7,648,426 -0.09(-0.14%)
Apr 08, 2010 65.48 66.79 65.04 66.62 8,790,385 +0.58(+0.88%)
Apr 07, 2010 66.85 66.85 65.68 66.04 9,756,966 -0.75(-1.12%)
Apr 06, 2010 65.89 67.02 65.80 66.79 10,429,432 +0.88(+1.34%)
Apr 05, 2010 65.03 66.23 64.76 65.91 9,733,800 +1.34(+2.08%)
Apr 01, 2010 64.24 64.57 64.57 64.57 11,194,100 +1.11(+1.75%)
Mar 31, 2010 63.43 63.56 62.94 63.46 11,957,638 +0.41(+0.65%)
Mar 30, 2010 63.30 63.83 62.77 63.05 10,340,509 -0.02(-0.03%)
Mar 29, 2010 62.32 63.40 62.18 63.07 10,952,433 +1.40(+2.27%)
Mar 26, 2010 61.12 61.99 61.10 61.67 11,645,299 +0.91(+1.50%)
Mar 25, 2010 62.85 63.25 60.67 60.76 12,399,211 -1.45(-2.33%)
Mar 24, 2010 62.41 63.31 62.01 62.21 11,762,467 -0.82(-1.30%)
Mar 23, 2010 63.53 63.97 62.78 63.03 10,663,015 -0.46(-0.72%)
Mar 22, 2010 62.70 64.30 62.04 63.49 15,691,252 -0.83(-1.29%)
Mar 19, 2010 65.43 65.78 63.74 64.32 18,665,822 -0.93(-1.43%)
Mar 18, 2010 66.50 66.73 64.80 65.25 12,906,094 -1.35(-2.03%)
Mar 17, 2010 65.77 66.98 65.50 66.60 12,425,677 +1.08(+1.65%)
Mar 16, 2010 64.81 65.66 64.17 65.52 9,911,742 +1.21(+1.88%)
Mar 15, 2010 63.88 64.40 63.71 64.31 10,053,825 -0.23(-0.36%)
Mar 12, 2010 64.17 64.67 63.80 64.54 8,398,449 +0.64(+1.00%)
Mar 11, 2010 64.06 64.19 63.35 63.90 8,029,585 -0.30(-0.47%)
Mar 10, 2010 64.01 64.52 63.23 64.20 11,854,580 +0.10(+0.16%)
Mar 09, 2010 64.04 64.57 63.70 64.10 12,032,708 -0.38(-0.59%)
Mar 08, 2010 63.83 64.65 63.78 64.48 12,252,998 +0.67(+1.05%)
Mar 05, 2010 63.41 63.94 63.21 63.81 11,023,972 +0.93(+1.48%)
Mar 04, 2010 63.23 63.73 62.27 62.88 12,989,126 -0.35(-0.55%)
Mar 03, 2010 63.39 64.03 63.03 63.23 15,293,134 +0.52(+0.83%)
Mar 02, 2010 61.59 62.88 61.00 62.71 17,688,253 +1.29(+2.10%)
Mar 01, 2010 61.83 61.98 60.96 61.42 12,844,084 +0.32(+0.52%)
Feb 26, 2010 61.13 61.40 60.52 61.10 15,524,047 +0.29(+0.48%)
Feb 25, 2010 60.09 60.94 59.42 60.81 17,558,134 -0.09(-0.15%)
Feb 24, 2010 61.13 61.50 60.36 60.90 22,980,975 +0.02(+0.03%)
Feb 23, 2010 61.50 61.72 60.16 60.88 35,857,455 -0.69(-1.12%)
Feb 22, 2010 63.90 61.94 59.75 61.57 87,130,942 -2.33(-3.65%)
Feb 19, 2010 63.36 64.39 62.98 63.90 18,089,091 -1.91(-2.90%)
Feb 18, 2010 65.88 66.33 65.09 65.81 7,704,383 +0.38(+0.58%)
Feb 17, 2010 65.83 66.00 64.88 65.43 6,430,149 -0.22(-0.34%)
Feb 16, 2010 65.33 65.75 64.57 65.65 6,115,901 +1.35(+2.10%)
Feb 12, 2010 63.70 64.30 64.30 64.30 8,400,000 -0.46(-0.71%)
Feb 11, 2010 63.56 64.90 62.55 64.76 7,324,918 +1.11(+1.74%)
Feb 10, 2010 63.61 64.25 62.35 63.65 6,904,202 -0.11(-0.17%)
Feb 09, 2010 63.13 64.99 63.00 63.76 9,159,415 +1.38(+2.22%)
Feb 08, 2010 62.23 63.68 61.57 62.38 7,956,777 +0.31(+0.51%)
Feb 05, 2010 62.61 63.17 60.26 62.06 11,505,298 -0.44(-0.70%)
Feb 04, 2010 64.99 65.19 62.33 62.50 9,707,760 -3.49(-5.29%)
Feb 03, 2010 65.72 66.88 65.57 65.99 6,110,664 -0.13(-0.20%)
Feb 02, 2010 65.50 66.53 64.97 66.12 7,972,046 +1.55(+2.40%)
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.