FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.03 USD  -1.68 (-4.98%)
Official Closing Price  /  Updated: 7:13 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 81.99 82.13 81.11 81.33 5,034,511 -0.10(-0.12%)
Jul 30, 2013 81.48 81.88 81.24 81.43 5,142,625 +0.28(+0.35%)
Jul 29, 2013 81.11 81.52 80.80 81.15 4,867,286 -0.76(-0.93%)
Jul 26, 2013 82.27 82.27 81.15 81.91 5,042,547 -0.66(-0.80%)
Jul 25, 2013 82.52 83.28 82.02 82.57 5,838,142 -0.28(-0.34%)
Jul 24, 2013 83.73 83.80 82.33 82.85 5,378,064 -0.72(-0.86%)
Jul 23, 2013 83.86 84.47 83.40 83.57 6,867,387 -0.24(-0.29%)
Jul 22, 2013 82.70 85.02 82.74 83.81 11,198,330 +1.07(+1.29%)
Jul 19, 2013 81.21 83.55 80.89 82.74 17,437,165 +4.26(+5.43%)
Jul 18, 2013 77.76 78.85 77.76 78.48 6,141,497 +0.94(+1.21%)
Jul 17, 2013 76.76 77.77 76.76 77.54 6,668,096 +1.02(+1.33%)
Jul 16, 2013 77.19 77.53 75.94 76.52 6,037,841 -0.50(-0.65%)
Jul 15, 2013 76.84 77.31 76.39 77.02 3,928,184 +0.18(+0.23%)
Jul 12, 2013 76.42 76.88 76.34 76.84 4,268,205 +0.21(+0.27%)
Jul 11, 2013 77.08 77.22 76.01 76.63 4,889,752 +0.45(+0.59%)
Jul 10, 2013 76.37 76.54 75.96 76.18 4,594,216 -0.36(-0.47%)
Jul 09, 2013 75.23 76.79 74.79 76.54 7,165,475 +1.75(+2.34%)
Jul 08, 2013 74.62 75.22 74.31 74.79 5,457,980 +0.70(+0.94%)
Jul 05, 2013 73.42 74.38 72.98 74.09 3,994,206 +1.08(+1.48%)
Jul 03, 2013 72.49 73.14 71.83 73.01 3,152,104 +0.40(+0.55%)
Jul 02, 2013 73.31 73.31 72.25 72.61 4,931,915 -0.17(-0.23%)
Jul 01, 2013 72.19 73.34 71.95 72.78 6,433,618 +1.12(+1.56%)
Jun 28, 2013 71.81 72.28 71.60 71.66 7,501,631 -0.27(-0.38%)
Jun 27, 2013 72.12 72.54 71.85 71.93 5,951,026 +0.12(+0.17%)
Jun 26, 2013 72.62 72.73 71.61 71.81 5,199,700 -0.28(-0.39%)
Jun 25, 2013 72.04 72.99 71.87 72.09 6,695,138 +0.85(+1.19%)
Jun 24, 2013 71.84 71.98 70.25 71.24 7,984,150 -1.59(-2.18%)
Jun 21, 2013 72.78 73.13 71.81 72.83 9,785,768 +0.69(+0.96%)
Jun 20, 2013 72.61 72.79 71.81 72.14 8,918,584 -1.26(-1.72%)
Jun 19, 2013 74.26 74.79 73.40 73.40 6,332,319 -0.76(-1.02%)
Jun 18, 2013 73.18 74.60 73.06 74.16 5,684,276 +1.06(+1.45%)
Jun 17, 2013 72.40 73.43 72.40 73.10 5,376,612 +1.50(+2.09%)
Jun 14, 2013 72.51 72.68 71.55 71.60 4,939,093 -0.86(-1.19%)
Jun 13, 2013 71.11 72.57 71.00 72.46 6,800,248 +1.51(+2.13%)
Jun 12, 2013 72.14 72.19 70.88 70.95 6,256,066 -0.49(-0.69%)
Jun 11, 2013 72.37 72.61 71.31 71.44 8,572,755 -1.86(-2.54%)
Jun 10, 2013 74.11 74.39 73.11 73.30 6,263,667 -0.63(-0.85%)
Jun 07, 2013 74.04 74.35 73.29 73.93 6,704,540 +0.63(+0.86%)
Jun 06, 2013 72.12 73.30 71.80 73.30 7,291,939 +1.12(+1.55%)
Jun 05, 2013 72.60 73.11 72.10 72.18 7,499,349 -0.67(-0.92%)
Jun 04, 2013 73.14 73.56 72.57 72.85 9,450,784 -0.40(-0.55%)
Jun 03, 2013 73.19 73.53 72.74 73.25 8,166,465 +0.22(+0.30%)
May 31, 2013 74.39 74.51 73.02 73.03 7,900,488 -1.78(-2.38%)
May 30, 2013 74.58 75.20 73.95 74.81 5,747,355 -0.17(-0.23%)
May 29, 2013 74.82 75.32 74.28 74.98 4,889,921 -0.42(-0.56%)
May 28, 2013 75.87 76.18 75.25 75.40 6,699,707 +0.74(+0.99%)
May 24, 2013 74.67 74.88 73.66 74.66 6,632,032 -0.72(-0.96%)
May 23, 2013 74.44 75.45 73.82 75.38 6,712,825 -0.20(-0.26%)
May 22, 2013 76.95 77.79 75.11 75.58 9,237,642 -1.50(-1.95%)
May 21, 2013 77.39 77.84 76.67 77.08 6,334,975 -0.34(-0.44%)
May 20, 2013 75.56 77.49 75.42 77.42 9,940,548 +1.68(+2.22%)
May 17, 2013 75.90 76.17 74.88 75.74 9,535,106 +0.47(+0.62%)
May 16, 2013 75.76 76.17 75.07 75.27 6,201,663 -0.41(-0.54%)
May 15, 2013 75.59 76.23 74.96 75.68 9,423,969 -1.36(-1.77%)
May 13, 2013 76.74 77.41 76.60 77.04 8,106,192 +0.22(+0.29%)
May 10, 2013 76.94 77.04 75.83 76.82 6,331,949 -0.43(-0.56%)
May 09, 2013 77.48 77.66 76.74 77.25 4,382,643 -0.34(-0.44%)
May 08, 2013 76.87 77.69 76.53 77.59 4,777,137 +0.70(+0.91%)
May 07, 2013 76.59 77.45 76.41 76.89 5,865,982 +0.73(+0.96%)
May 06, 2013 75.72 76.42 75.48 76.16 4,501,769 +0.44(+0.58%)
May 03, 2013 75.04 76.00 74.25 75.72 6,584,625 +1.47(+1.98%)
May 02, 2013 73.82 74.58 73.46 74.25 4,641,843 +0.46(+0.62%)
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.