FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
14.29 USD  +0.41 (+2.95%)
Official Closing Price  /  Updated: 7:57 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 60.92 61.05 58.91 59.60 8,466,697 -0.82(-1.36%)
Sep 29, 2009 60.45 61.15 60.02 60.42 5,840,935 -0.22(-0.36%)
Sep 28, 2009 59.31 60.79 59.05 60.64 3,649,508 +1.16(+1.95%)
Sep 25, 2009 58.75 60.39 58.49 59.48 7,204,462 +0.32(+0.54%)
Sep 24, 2009 60.34 60.49 58.63 59.16 6,908,406 -1.10(-1.83%)
Sep 23, 2009 61.80 61.97 59.88 60.26 7,930,966 -1.31(-2.13%)
Sep 22, 2009 61.74 61.85 61.00 61.57 6,350,494 +0.78(+1.28%)
Sep 21, 2009 60.46 61.01 59.80 60.79 5,685,086 -1.06(-1.71%)
Sep 18, 2009 62.34 62.86 61.09 61.85 9,572,125 -0.13(-0.21%)
Sep 17, 2009 62.05 63.00 61.08 61.98 9,528,244 +0.78(+1.28%)
Sep 16, 2009 61.05 62.59 60.77 61.20 13,066,623 +1.37(+2.29%)
Sep 15, 2009 60.28 60.49 58.83 59.83 9,723,580 +0.02(+0.03%)
Sep 14, 2009 59.02 60.27 58.50 59.81 9,151,793 -0.58(-0.96%)
Sep 11, 2009 59.81 61.77 59.65 60.39 14,910,621 +1.96(+3.35%)
Sep 10, 2009 57.33 58.50 56.86 58.43 7,647,084 +1.07(+1.87%)
Sep 09, 2009 58.13 58.30 56.85 57.36 7,703,031 -0.74(-1.27%)
Sep 08, 2009 56.93 58.42 56.63 58.10 10,123,685 +2.23(+3.99%)
Sep 04, 2009 54.38 56.03 54.13 55.87 6,220,514 +1.45(+2.66%)
Sep 03, 2009 54.73 54.98 54.05 54.42 6,623,750 +0.36(+0.67%)
Sep 02, 2009 54.20 54.92 53.92 54.06 8,876,914 -0.83(-1.51%)
Sep 01, 2009 55.61 56.78 54.67 54.89 13,465,423 -1.31(-2.33%)
Aug 31, 2009 56.41 56.56 55.53 56.20 8,511,721 -1.16(-2.02%)
Aug 28, 2009 57.51 57.98 56.80 57.36 10,755,162 +0.46(+0.81%)
Aug 27, 2009 56.52 57.30 55.25 56.90 9,377,330 +0.32(+0.57%)
Aug 26, 2009 55.61 56.76 55.43 56.58 7,968,677 +0.45(+0.80%)
Aug 25, 2009 57.93 58.08 55.80 56.13 9,613,158 -1.21(-2.11%)
Aug 24, 2009 57.58 58.30 56.88 57.34 9,325,634 +0.78(+1.38%)
Aug 21, 2009 54.53 56.68 54.02 56.56 13,368,374 +2.76(+5.13%)
Aug 20, 2009 53.32 53.98 52.96 53.80 8,664,387 +0.93(+1.76%)
Aug 19, 2009 51.20 53.20 51.02 52.87 8,508,087 +0.84(+1.61%)
Aug 18, 2009 51.48 52.30 51.00 52.03 6,752,339 +0.90(+1.76%)
Aug 17, 2009 52.00 52.15 50.52 51.13 9,162,017 -2.25(-4.22%)
Aug 14, 2009 55.09 55.15 52.75 53.38 8,902,717 -1.75(-3.17%)
Aug 13, 2009 54.52 55.25 53.61 55.13 6,730,936 +1.25(+2.32%)
Aug 12, 2009 52.94 54.49 52.75 53.88 7,805,315 +1.00(+1.89%)
Aug 11, 2009 53.17 53.40 52.58 52.88 6,766,893 -0.63(-1.18%)
Aug 10, 2009 53.26 53.83 52.79 53.51 6,268,321 +0.26(+0.49%)
Aug 07, 2009 54.36 54.76 52.42 53.25 7,546,988 -0.45(-0.84%)
Aug 06, 2009 54.30 54.46 53.08 53.70 6,498,545 -0.40(-0.74%)
Aug 05, 2009 54.96 55.22 53.86 54.10 8,747,845 -0.91(-1.65%)
Aug 04, 2009 55.34 56.30 54.74 55.01 9,651,974 -0.93(-1.67%)
Aug 03, 2009 54.86 56.43 54.60 55.94 9,836,354 +2.44(+4.56%)
Jul 31, 2009 52.85 54.00 52.51 53.50 9,532,638 +0.07(+0.13%)
Jul 30, 2009 53.64 54.34 52.55 53.43 11,540,013 +0.94(+1.79%)
Jul 29, 2009 53.63 53.88 52.16 52.49 12,390,120 -2.11(-3.86%)
Jul 28, 2009 55.81 55.81 53.40 54.60 10,999,992 -1.73(-3.07%)
Jul 27, 2009 56.80 57.49 55.81 56.33 7,146,145 -1.01(-1.76%)
Jul 24, 2009 57.50 57.57 55.12 57.34 12,528,254 -0.43(-0.74%)
Jul 23, 2009 55.36 58.19 55.02 57.77 10,792,804 +2.47(+4.47%)
Jul 22, 2009 56.48 56.60 55.15 55.30 10,328,427 -1.70(-2.98%)
Jul 21, 2009 57.43 57.90 56.00 57.00 10,023,628 +0.12(+0.21%)
Jul 20, 2009 56.58 57.32 55.41 56.88 10,116,900 +0.87(+1.55%)
Jul 17, 2009 55.40 56.23 54.86 56.01 9,769,500 +0.53(+0.96%)
Jul 16, 2009 54.39 55.77 53.89 55.48 8,072,500 +0.92(+1.69%)
Jul 15, 2009 52.80 54.79 52.78 54.56 11,734,400 +2.73(+5.27%)
Jul 14, 2009 51.90 52.45 51.32 51.83 7,321,000 +0.84(+1.65%)
Jul 13, 2009 50.31 51.05 49.18 50.99 9,034,100 +0.48(+0.95%)
Jul 10, 2009 49.48 50.85 49.32 50.51 8,811,460 +0.29(+0.58%)
Jul 09, 2009 50.16 51.18 49.28 50.22 10,848,900 +0.38(+0.76%)
Jul 08, 2009 49.42 50.07 48.13 49.84 12,880,885 +0.64(+1.30%)
Jul 07, 2009 51.35 51.62 49.03 49.20 11,650,136 -2.25(-4.37%)
Jul 06, 2009 50.70 51.54 50.35 51.45 11,994,627 -1.10(-2.09%)
Jul 02, 2009 52.96 52.98 51.18 52.55 9,215,118 -1.73(-3.19%)
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.