FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.37 USD  -0.41 (-1.06%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 64.49 64.50 61.30 62.20 12,761,972 -2.60(-4.01%)
Oct 29, 2009 62.86 65.08 62.73 64.80 9,310,788 +2.53(+4.06%)
Oct 28, 2009 64.34 64.35 62.10 62.27 9,000,149 -2.66(-4.10%)
Oct 27, 2009 64.55 65.55 63.95 64.93 9,534,273 +0.63(+0.98%)
Oct 26, 2009 65.14 67.30 64.15 64.30 11,323,518 -0.90(-1.38%)
Oct 23, 2009 65.81 65.98 64.00 65.20 18,768,764 -3.40(-4.96%)
Oct 22, 2009 67.75 68.88 66.86 68.60 10,840,756 +0.59(+0.87%)
Oct 21, 2009 68.43 70.03 67.79 68.01 13,632,243 -1.15(-1.66%)
Oct 20, 2009 68.62 69.48 68.51 69.16 9,938,147 -1.60(-2.26%)
Oct 19, 2009 69.03 71.10 68.31 70.76 9,737,448 +1.68(+2.43%)
Oct 16, 2009 68.23 69.62 67.92 69.08 13,330,502 +0.29(+0.42%)
Oct 15, 2009 65.78 68.96 65.70 68.79 13,669,978 +2.75(+4.16%)
Oct 14, 2009 64.97 66.18 64.91 66.04 9,004,461 +1.89(+2.95%)
Oct 13, 2009 64.15 64.34 63.01 64.15 7,914,137 -0.07(-0.11%)
Oct 12, 2009 64.29 64.67 63.41 64.22 8,252,545 +1.33(+2.11%)
Oct 09, 2009 62.59 63.30 62.29 62.89 7,394,426 +0.24(+0.38%)
Oct 08, 2009 61.00 62.96 60.70 62.65 10,030,783 +1.63(+2.67%)
Oct 07, 2009 59.44 61.28 59.32 61.02 10,417,094 +1.78(+3.00%)
Oct 06, 2009 58.71 59.96 58.65 59.24 7,572,743 +1.28(+2.21%)
Oct 05, 2009 56.76 58.10 56.50 57.96 8,063,063 +1.13(+1.99%)
Oct 02, 2009 56.35 57.13 56.00 56.83 6,857,554 -0.30(-0.53%)
Oct 01, 2009 59.60 59.73 57.13 57.13 9,997,739 -2.47(-4.14%)
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%)
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.