FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
12.59 USD  -0.90 (-6.67%)
Official Closing Price  /  Updated: 4:38 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 105.85 107.21 104.51 105.00 6,974,400 -0.03(-0.03%)
Sep 27, 2007 103.79 105.74 103.79 105.03 6,957,050 +2.03(+1.97%)
Sep 26, 2007 104.94 105.47 100.73 103.00 10,745,700 -1.62(-1.55%)
Sep 25, 2007 103.27 105.00 102.60 104.62 7,477,180 -0.30(-0.29%)
Sep 24, 2007 106.24 106.50 103.75 104.92 7,877,898 -1.28(-1.21%)
Sep 21, 2007 108.75 108.75 106.20 106.20 12,232,600 -1.07(-1.00%)
Sep 20, 2007 106.64 108.08 105.42 107.27 7,047,000 +0.30(+0.28%)
Sep 19, 2007 105.48 107.81 104.70 106.97 9,240,982 +2.18(+2.08%)
Sep 18, 2007 100.49 105.07 99.21 104.79 11,482,808 +5.16(+5.18%)
Sep 17, 2007 99.99 101.86 99.45 99.63 5,616,442 -0.74(-0.74%)
Sep 14, 2007 99.76 100.57 99.40 100.37 5,880,065 -0.18(-0.18%)
Sep 13, 2007 99.99 101.00 99.09 100.55 6,545,425 +0.73(+0.73%)
Sep 12, 2007 100.05 100.97 99.11 99.82 9,978,025 -0.36(-0.36%)
Sep 11, 2007 99.06 100.49 97.65 100.18 10,234,900 +1.15(+1.16%)
Sep 10, 2007 97.74 99.75 95.31 99.03 9,256,500 +1.56(+1.60%)
Sep 07, 2007 96.48 98.11 95.25 97.47 7,660,500 -0.14(-0.14%)
Sep 06, 2007 99.11 100.48 96.89 97.61 11,301,600 -1.50(-1.51%)
Sep 05, 2007 99.64 100.12 98.08 99.11 8,376,200 -1.03(-1.03%)
Sep 04, 2007 96.19 101.20 96.19 100.14 9,103,379 +3.64(+3.77%)
Aug 31, 2007 96.68 97.69 95.85 96.50 6,249,100 +1.50(+1.58%)
Aug 30, 2007 95.72 95.79 94.27 95.00 6,474,700 -0.72(-0.75%)
Aug 29, 2007 92.38 96.41 91.68 95.72 8,313,300 +4.41(+4.83%)
Aug 28, 2007 93.09 93.79 90.90 91.31 6,855,500 -1.83(-1.96%)
Aug 27, 2007 93.92 94.00 92.03 93.14 4,375,300 -1.09(-1.16%)
Aug 24, 2007 92.98 94.99 92.75 94.23 6,692,100 +1.81(+1.96%)
Aug 23, 2007 91.04 92.99 90.96 92.42 6,445,000 +1.38(+1.52%)
Aug 22, 2007 90.33 91.35 89.58 91.04 6,715,600 +1.79(+2.01%)
Aug 21, 2007 89.30 90.99 88.77 89.25 6,606,700 -1.45(-1.60%)
Aug 20, 2007 88.43 90.96 87.40 90.70 7,845,219 +2.14(+2.42%)
Aug 17, 2007 88.00 91.26 87.01 88.56 13,074,861 +2.72(+3.17%)
Aug 16, 2007 85.54 86.95 81.26 85.84 17,218,117 -1.40(-1.60%)
Aug 15, 2007 89.41 90.45 86.67 87.24 10,168,793 -1.93(-2.16%)
Aug 14, 2007 91.42 91.75 88.98 89.17 7,292,463 -1.51(-1.67%)
Aug 13, 2007 92.76 93.22 89.44 90.68 7,018,300 -1.42(-1.54%)
Aug 10, 2007 89.99 93.12 88.50 92.10 10,509,255 -0.10(-0.11%)
Aug 09, 2007 91.80 94.65 90.86 92.20 11,952,194 -1.52(-1.62%)
Aug 08, 2007 89.40 94.00 88.22 93.72 15,913,801 +4.96(+5.59%)
Aug 07, 2007 87.25 89.54 86.32 88.76 14,791,145 +1.51(+1.73%)
Aug 06, 2007 87.75 88.97 85.27 87.25 14,799,952 -1.62(-1.82%)
Aug 03, 2007 88.80 92.00 88.40 88.87 12,608,512 -3.13(-3.40%)
Aug 02, 2007 94.71 95.50 91.42 92.00 14,045,713 -2.62(-2.77%)
Aug 01, 2007 94.34 99.40 91.82 94.62 12,652,376 -0.10(-0.11%)
Jul 31, 2007 95.90 97.66 94.53 94.72 9,918,222 -0.63(-0.66%)
Jul 30, 2007 93.98 95.61 92.18 95.35 10,049,980 +2.33(+2.50%)
Jul 27, 2007 94.74 97.12 92.82 93.02 15,021,846 -1.62(-1.71%)
Jul 26, 2007 95.99 97.66 93.19 94.64 13,086,739 -2.27(-2.34%)
Jul 25, 2007 95.29 97.29 93.41 96.91 10,292,752 +2.11(+2.23%)
Jul 24, 2007 96.00 96.74 94.50 94.80 9,719,905 -1.52(-1.58%)
Jul 23, 2007 98.59 98.60 96.03 96.32 10,359,723 -0.36(-0.37%)
Jul 20, 2007 95.46 97.68 94.89 96.68 18,168,057 +3.23(+3.46%)
Jul 19, 2007 91.98 93.60 91.80 93.45 10,932,250 +2.25(+2.47%)
Jul 18, 2007 89.52 91.45 88.53 91.20 9,717,854 +1.33(+1.48%)
Jul 17, 2007 90.50 91.79 88.82 89.87 9,261,400 -0.67(-0.74%)
Jul 16, 2007 90.01 91.25 89.30 90.54 8,714,260 +0.90(+1.00%)
Jul 13, 2007 88.34 90.24 87.55 89.64 8,536,380 +1.13(+1.28%)
Jul 12, 2007 87.95 88.58 87.00 88.51 8,694,452 +1.51(+1.74%)
Jul 11, 2007 86.77 87.86 86.11 87.00 9,113,265 -0.27(-0.31%)
Jul 10, 2007 88.65 88.57 86.85 87.27 9,347,597 -1.07(-1.21%)
Jul 09, 2007 87.76 88.72 87.40 88.34 6,841,447 +0.01(+0.01%)
Jul 06, 2007 88.48 89.17 87.79 88.33 7,103,051 +0.35(+0.40%)
Jul 05, 2007 87.28 89.00 87.11 87.98 6,607,102 +0.09(+0.10%)
Jul 03, 2007 86.86 88.34 86.99 87.89 3,745,375 +1.15(+1.33%)
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.