FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 77.91 79.29 77.44 78.12 11,717,642 +0.79(+1.02%)
Aug 30, 2011 76.79 78.02 75.69 77.33 10,297,559 +0.08(+0.10%)
Aug 29, 2011 76.41 77.37 75.54 77.25 6,991,046 +2.41(+3.22%)
Aug 26, 2011 73.05 75.41 72.10 74.84 12,202,425 +1.73(+2.37%)
Aug 25, 2011 76.70 77.23 72.77 73.11 11,402,080 -3.12(-4.09%)
Aug 24, 2011 75.80 76.40 74.35 76.23 8,624,378 +0.10(+0.13%)
Aug 23, 2011 72.96 76.17 72.13 76.13 8,674,957 +3.64(+5.02%)
Aug 22, 2011 75.38 75.49 72.26 72.49 8,761,698 -0.63(-0.86%)
Aug 19, 2011 73.00 75.66 72.36 73.12 13,283,538 -1.29(-1.73%)
Aug 18, 2011 76.50 77.27 73.46 74.41 14,628,435 -5.11(-6.43%)
Aug 17, 2011 80.19 81.33 78.90 79.52 9,077,019 +0.89(+1.13%)
Aug 16, 2011 79.09 80.26 77.69 78.63 9,372,024 -1.44(-1.80%)
Aug 15, 2011 78.91 80.64 78.88 80.07 9,029,384 +2.08(+2.67%)
Aug 12, 2011 78.81 79.08 77.01 77.99 8,807,247 +0.46(+0.59%)
Aug 11, 2011 74.91 78.80 72.80 77.53 17,316,264 +3.72(+5.04%)
Aug 10, 2011 77.60 78.00 73.48 73.81 18,123,751 -3.82(-4.92%)
Aug 09, 2011 77.27 77.78 72.82 77.63 22,079,341 +3.96(+5.38%)
Aug 08, 2011 77.27 79.34 73.11 73.67 20,253,915 -7.21(-8.91%)
Aug 05, 2011 82.50 82.85 77.24 80.88 18,744,313 +0.09(+0.11%)
Aug 04, 2011 85.28 85.54 80.61 80.79 19,591,414 -6.40(-7.34%)
Aug 03, 2011 87.50 87.66 84.32 87.19 11,528,190 -0.43(-0.49%)
Aug 02, 2011 89.21 90.90 87.53 87.62 10,358,985 -2.59(-2.87%)
Aug 01, 2011 91.86 92.22 89.19 90.21 8,593,381 -0.16(-0.18%)
Jul 29, 2011 90.04 91.54 89.80 90.37 9,177,318 -1.03(-1.13%)
Jul 28, 2011 91.52 92.73 91.36 91.40 6,977,106 -0.28(-0.31%)
Jul 27, 2011 93.12 93.79 91.35 91.68 8,744,944 -2.25(-2.40%)
Jul 26, 2011 94.54 94.96 93.66 93.93 8,456,302 -0.77(-0.81%)
Jul 25, 2011 92.75 95.53 92.71 94.70 10,266,667 +0.89(+0.95%)
Jul 22, 2011 94.20 94.44 93.66 93.81 15,465,666 +2.85(+3.13%)
Jul 21, 2011 88.98 91.02 88.97 90.96 11,177,218 +2.55(+2.88%)
Jul 20, 2011 89.55 89.55 88.11 88.41 6,259,177 -0.29(-0.33%)
Jul 19, 2011 88.14 88.99 87.66 88.70 6,959,471 +1.49(+1.71%)
Jul 18, 2011 88.04 88.04 86.70 87.21 7,884,535 -0.78(-0.89%)
Jul 15, 2011 86.64 88.20 86.47 87.99 8,110,395 +2.07(+2.41%)
Jul 14, 2011 87.23 87.63 85.76 85.92 6,904,962 -1.08(-1.24%)
Jul 13, 2011 86.74 88.65 86.54 87.00 7,116,891 +0.16(+0.18%)
Jul 12, 2011 87.39 87.97 86.68 86.84 8,459,994 -1.23(-1.40%)
Jul 11, 2011 88.14 88.90 87.46 88.07 6,201,895 -1.89(-2.10%)
Jul 08, 2011 88.38 90.29 88.22 89.96 6,410,767 -0.44(-0.49%)
Jul 07, 2011 89.99 90.89 89.30 90.40 8,340,314 +1.29(+1.45%)
Jul 06, 2011 88.50 89.27 87.85 89.11 6,868,473 +0.76(+0.86%)
Jul 05, 2011 87.37 88.73 87.15 88.35 6,150,326 +0.75(+0.86%)
Jul 01, 2011 85.89 87.74 85.25 87.60 7,299,537 +1.20(+1.39%)
Jun 30, 2011 85.50 86.79 85.50 86.40 8,670,390 +1.19(+1.40%)
Jun 29, 2011 84.82 86.40 84.00 85.21 9,570,218 +0.86(+1.02%)
Jun 28, 2011 81.48 84.61 81.36 84.35 11,133,458 +3.71(+4.60%)
Jun 27, 2011 80.31 81.27 79.55 80.64 8,411,751 -0.28(-0.35%)
Jun 24, 2011 83.12 83.20 80.64 80.92 9,957,969 -2.15(-2.59%)
Jun 23, 2011 81.04 83.21 80.25 83.07 10,391,302 -0.51(-0.61%)
Jun 22, 2011 83.09 84.79 82.89 83.58 6,004,437 +0.08(+0.10%)
Jun 21, 2011 82.48 84.18 82.38 83.50 6,475,867 +1.37(+1.67%)
Jun 20, 2011 82.00 82.73 81.93 82.13 6,434,561 +0.34(+0.42%)
Jun 17, 2011 82.94 82.94 81.33 81.79 7,942,424 -0.46(-0.56%)
Jun 16, 2011 82.76 83.41 81.40 82.25 8,469,244 -0.41(-0.50%)
Jun 15, 2011 83.54 85.24 82.04 82.66 8,695,207 -1.84(-2.18%)
Jun 14, 2011 84.25 85.15 83.95 84.50 7,476,252 +1.80(+2.18%)
Jun 13, 2011 83.77 84.49 81.66 82.70 7,053,030 -0.96(-1.15%)
Jun 10, 2011 85.20 85.52 83.57 83.66 7,337,228 -2.18(-2.54%)
Jun 09, 2011 84.18 86.52 84.11 85.84 8,700,453 +2.11(+2.52%)
Jun 08, 2011 82.90 84.58 82.89 83.73 7,472,006 +0.85(+1.03%)
Jun 07, 2011 84.21 84.59 82.84 82.88 5,988,341 -0.18(-0.22%)
Jun 06, 2011 85.22 85.48 82.81 83.06 7,455,349 -1.98(-2.33%)
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.