FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.01 USD  +1.29 (+3.94%)
Streaming Delayed Price  /  Updated: 12:33 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 85.41 86.74 84.41 86.74 8,958,492 +1.80(+2.12%)
Jun 29, 2007 85.97 87.31 84.41 84.94 11,807,029 -0.61(-0.71%)
Jun 28, 2007 87.20 87.83 85.23 85.55 9,783,960 -1.42(-1.63%)
Jun 27, 2007 85.47 87.36 85.06 86.97 13,202,468 +0.68(+0.79%)
Jun 26, 2007 87.00 87.55 85.87 86.29 12,607,957 -0.87(-1.00%)
Jun 25, 2007 88.60 88.48 86.66 87.16 19,538,061 -2.04(-2.29%)
Jun 22, 2007 86.00 89.20 85.50 89.20 55,765,163 +3.44(+4.01%)
Jun 21, 2007 85.10 86.17 84.39 85.76 9,602,900 +1.00(+1.18%)
Jun 20, 2007 85.05 85.51 83.42 84.76 11,609,700 -1.01(-1.18%)
Jun 19, 2007 85.45 86.67 84.85 85.77 7,980,100 +0.32(+0.37%)
Jun 18, 2007 84.36 85.67 83.63 85.45 7,502,400 +0.85(+1.00%)
Jun 15, 2007 84.94 85.35 84.48 84.60 9,612,900 +0.37(+0.44%)
Jun 14, 2007 82.03 84.46 82.03 84.23 7,376,400 +2.27(+2.77%)
Jun 13, 2007 79.46 82.19 78.88 81.96 8,762,300 +3.22(+4.09%)
Jun 12, 2007 79.72 81.01 78.65 78.74 7,404,100 -1.44(-1.80%)
Jun 11, 2007 78.26 81.12 78.26 80.18 7,132,000 +1.42(+1.80%)
Jun 08, 2007 77.50 79.00 77.45 78.76 8,749,139 +0.98(+1.26%)
Jun 07, 2007 79.40 80.31 77.78 77.78 8,180,280 -2.00(-2.51%)
Jun 06, 2007 78.77 80.44 78.95 79.78 9,354,804 +0.58(+0.73%)
Jun 05, 2007 79.95 80.22 78.63 79.20 7,337,138 -0.86(-1.07%)
Jun 04, 2007 77.62 80.40 77.51 80.06 7,165,377 +1.87(+2.39%)
Jun 01, 2007 78.20 79.31 77.71 78.19 8,220,265 +0.32(+0.41%)
May 31, 2007 79.75 80.29 77.74 77.87 11,267,358 -2.04(-2.55%)
May 30, 2007 77.49 79.91 77.49 79.91 6,810,686 +2.03(+2.61%)
May 29, 2007 78.86 79.17 77.42 77.88 7,275,941 -1.36(-1.72%)
May 25, 2007 79.20 79.90 78.32 79.24 5,576,990 +0.39(+0.49%)
May 24, 2007 80.58 81.21 78.28 78.85 8,610,495 -1.75(-2.17%)
May 23, 2007 79.30 81.83 79.11 80.60 9,079,100 +1.49(+1.88%)
May 22, 2007 80.60 80.73 78.71 79.11 7,443,625 -1.03(-1.29%)
May 21, 2007 79.69 81.00 79.05 80.14 9,997,684 +0.74(+0.93%)
May 18, 2007 78.83 79.65 78.49 79.40 9,672,159 +0.69(+0.88%)
May 17, 2007 76.25 79.18 76.20 78.71 11,059,238 +2.21(+2.89%)
May 16, 2007 75.52 76.56 74.76 76.50 7,576,107 +0.99(+1.31%)
May 15, 2007 74.55 76.87 74.26 75.51 8,311,700 +0.77(+1.03%)
May 14, 2007 74.38 75.45 74.35 74.74 5,804,200 +0.36(+0.48%)
May 11, 2007 73.40 74.57 72.64 74.38 6,951,550 +1.46(+2.00%)
May 10, 2007 74.36 74.89 72.81 72.92 5,625,773 -1.43(-1.92%)
May 09, 2007 74.24 74.80 73.07 74.35 8,084,896 -0.28(-0.38%)
May 08, 2007 74.84 74.97 73.55 74.63 6,830,689 -0.37(-0.49%)
May 07, 2007 74.50 75.20 74.11 75.00 6,109,547 +0.39(+0.52%)
May 04, 2007 74.77 76.00 74.17 74.61 8,948,488 -0.16(-0.21%)
May 03, 2007 73.96 75.09 73.69 74.77 8,083,387 +0.81(+1.10%)
May 02, 2007 74.15 74.87 73.22 73.96 9,374,911 +0.13(+0.18%)
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.