FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
31.95 USD  -0.86 (-2.62%)
Official Closing Price  /  Updated: 7:55 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 72.10 72.79 71.73 72.38 5,754,551 +0.78(+1.09%)
Aug 30, 2012 72.50 72.50 71.47 71.60 6,167,299 -1.36(-1.86%)
Aug 29, 2012 74.40 74.40 72.87 72.96 6,009,819 -1.89(-2.53%)
Aug 27, 2012 74.68 75.43 74.33 74.85 4,279,031 +0.26(+0.35%)
Aug 24, 2012 74.00 74.75 73.72 74.59 3,783,693 +0.40(+0.54%)
Aug 23, 2012 74.71 74.87 73.85 74.19 4,870,093 -0.63(-0.84%)
Aug 22, 2012 74.00 74.97 73.83 74.82 4,720,319 +0.47(+0.63%)
Aug 21, 2012 74.60 74.99 74.14 74.35 5,131,176 +0.01(+0.01%)
Aug 20, 2012 74.49 74.83 74.10 74.34 4,983,582 -0.44(-0.59%)
Aug 17, 2012 75.13 75.24 74.53 74.78 5,107,321 -0.20(-0.27%)
Aug 16, 2012 74.02 75.11 73.56 74.98 5,303,473 +1.11(+1.50%)
Aug 15, 2012 74.39 74.50 73.30 73.87 4,853,191 -0.60(-0.81%)
Aug 14, 2012 75.41 75.68 74.15 74.47 5,864,100 -0.73(-0.97%)
Aug 13, 2012 75.13 75.40 74.60 75.20 6,294,439 -0.15(-0.20%)
Aug 10, 2012 74.04 75.47 73.77 75.35 7,304,780 +1.02(+1.37%)
Aug 09, 2012 73.46 74.40 73.10 74.33 5,763,163 +0.67(+0.91%)
Aug 08, 2012 72.93 73.85 72.78 73.66 6,903,815 +0.05(+0.07%)
Aug 07, 2012 72.83 74.22 72.66 73.61 8,110,762 +1.21(+1.67%)
Aug 06, 2012 72.67 72.88 72.04 72.40 4,007,013 +0.01(+0.01%)
Aug 03, 2012 72.50 72.84 71.71 72.39 5,083,518 +1.56(+2.20%)
Aug 02, 2012 70.45 71.54 69.85 70.83 6,358,268 -0.85(-1.19%)
Aug 01, 2012 71.41 72.48 70.26 71.68 6,387,663 +0.42(+0.59%)
Jul 31, 2012 72.16 72.76 71.01 71.26 6,820,097 -1.28(-1.76%)
Jul 30, 2012 72.82 72.86 72.09 72.54 6,438,101 -0.42(-0.58%)
Jul 27, 2012 71.77 73.47 71.18 72.96 9,535,380 +1.65(+2.31%)
Jul 26, 2012 70.01 71.67 69.34 71.31 10,050,516 +3.06(+4.48%)
Jul 25, 2012 68.22 68.86 67.46 68.25 6,463,687 +0.31(+0.46%)
Jul 24, 2012 69.50 69.65 67.04 67.94 8,154,870 -1.61(-2.31%)
Jul 23, 2012 68.37 69.79 67.52 69.55 8,057,423 +0.22(+0.32%)
Jul 20, 2012 69.92 70.44 68.80 69.33 12,357,883 +0.69(+1.01%)
Jul 19, 2012 68.87 69.39 68.27 68.64 8,950,743 -0.12(-0.17%)
Jul 18, 2012 67.44 69.18 67.26 68.76 7,001,520 +0.97(+1.43%)
Jul 17, 2012 66.95 67.95 66.08 67.79 8,774,649 +1.49(+2.25%)
Jul 16, 2012 66.27 66.79 65.54 66.30 5,673,479 -0.42(-0.63%)
Jul 13, 2012 65.44 66.93 65.42 66.72 5,056,923 +1.33(+2.03%)
Jul 12, 2012 64.82 65.74 64.19 65.39 5,813,836 -0.27(-0.41%)
Jul 11, 2012 65.18 66.15 64.90 65.66 6,956,430 +0.69(+1.06%)
Jul 10, 2012 66.05 66.36 64.50 64.97 7,977,820 -0.85(-1.29%)
Jul 09, 2012 64.83 66.29 64.49 65.82 5,597,609 +0.65(+1.00%)
Jul 06, 2012 65.09 66.10 64.57 65.17 6,731,797 -0.93(-1.41%)
Jul 05, 2012 67.05 67.14 65.85 66.10 5,128,163 -1.24(-1.84%)
Jul 03, 2012 65.82 67.38 65.58 67.34 5,385,133 +2.40(+3.70%)
Jul 02, 2012 64.91 66.01 64.48 64.94 6,916,164 +0.03(+0.05%)
Jun 29, 2012 64.42 65.48 64.02 64.91 10,165,573 +2.19(+3.49%)
Jun 28, 2012 61.48 62.88 61.21 62.72 8,757,762 +1.25(+2.03%)
Jun 27, 2012 60.10 61.80 60.01 61.47 9,085,871 +1.80(+3.02%)
Jun 26, 2012 60.17 60.45 59.12 59.67 10,250,940 -0.39(-0.65%)
Jun 25, 2012 60.75 60.93 59.68 60.06 10,364,587 -1.50(-2.44%)
Jun 22, 2012 62.83 63.07 61.20 61.56 12,128,411 -1.00(-1.60%)
Jun 21, 2012 65.20 65.47 62.43 62.56 9,460,255 -2.98(-4.55%)
Jun 20, 2012 66.83 67.23 65.00 65.54 9,314,749 -1.61(-2.40%)
Jun 19, 2012 67.11 67.69 66.60 67.15 5,267,507 +0.61(+0.92%)
Jun 18, 2012 65.49 66.70 65.39 66.54 6,647,627 +0.08(+0.12%)
Jun 15, 2012 66.14 66.76 65.51 66.46 9,564,076 +1.08(+1.65%)
Jun 14, 2012 64.13 65.59 63.84 65.38 5,945,697 +1.43(+2.24%)
Jun 13, 2012 64.47 65.56 63.49 63.95 6,783,963 -0.98(-1.51%)
Jun 12, 2012 64.46 65.14 63.79 64.93 6,297,440 +0.86(+1.34%)
Jun 11, 2012 65.50 65.73 63.92 64.07 7,744,181 -0.47(-0.73%)
Jun 08, 2012 63.95 64.70 62.84 64.54 6,758,657 +0.11(+0.17%)
Jun 07, 2012 65.77 66.50 64.10 64.43 8,169,409 -0.16(-0.25%)
Jun 06, 2012 63.19 64.75 62.93 64.59 12,166,993 +2.35(+3.78%)
Jun 05, 2012 61.92 63.28 61.54 62.24 7,092,320 +0.03(+0.05%)
Jun 04, 2012 62.10 62.29 60.75 62.21 12,005,035 +0.14(+0.23%)
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.