FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.21 USD  -0.20 (-0.55%)
Official Closing Price  /  Updated: 7:28 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 61.63 62.70 60.89 62.07 12,231,345 -1.18(-1.87%)
May 31, 2012 63.81 64.01 61.23 63.25 15,049,028 -0.93(-1.45%)
May 30, 2012 66.07 66.08 63.80 64.18 9,791,964 -3.06(-4.55%)
May 29, 2012 66.06 68.13 66.02 67.24 7,034,632 +1.83(+2.80%)
May 25, 2012 65.52 66.33 65.11 65.41 6,177,606 -0.44(-0.67%)
May 24, 2012 67.58 67.65 65.11 65.85 8,848,044 -1.33(-1.98%)
May 23, 2012 65.63 67.26 64.89 67.18 6,912,986 +0.78(+1.17%)
May 22, 2012 67.07 67.77 65.84 66.40 8,172,277 -0.36(-0.54%)
May 21, 2012 64.82 66.86 64.21 66.76 7,711,774 +2.70(+4.21%)
May 18, 2012 64.91 65.80 63.88 64.06 9,286,911 -0.69(-1.07%)
May 17, 2012 64.54 65.65 64.15 64.75 9,274,074 -0.06(-0.09%)
May 16, 2012 65.76 67.00 64.20 64.81 10,059,607 -0.71(-1.08%)
May 15, 2012 67.38 67.62 65.28 65.52 7,730,593 -1.73(-2.57%)
May 14, 2012 67.82 67.82 66.85 67.25 6,860,998 -1.55(-2.25%)
May 11, 2012 68.84 70.15 68.66 68.80 5,170,266 -0.64(-0.92%)
May 10, 2012 70.50 71.18 69.20 69.44 5,824,703 -0.20(-0.29%)
May 09, 2012 69.24 70.59 68.74 69.64 7,291,436 -0.75(-1.07%)
May 08, 2012 69.92 70.60 68.37 70.39 8,520,704 -0.21(-0.30%)
May 07, 2012 69.81 71.10 69.35 70.60 5,581,449 +0.64(+0.91%)
May 04, 2012 71.89 71.89 69.45 69.96 9,632,724 -2.65(-3.65%)
May 03, 2012 74.20 74.29 72.18 72.61 6,783,405 -1.56(-2.10%)
May 02, 2012 74.46 74.68 73.83 74.17 6,131,924 -0.96(-1.28%)
May 01, 2012 74.16 76.19 73.79 75.13 6,780,514 +0.99(+1.34%)
Apr 30, 2012 73.34 74.28 73.34 74.14 5,017,674 +0.19(+0.26%)
Apr 27, 2012 74.54 74.73 73.50 73.95 6,481,408 -0.30(-0.40%)
Apr 26, 2012 73.86 74.72 73.27 74.25 7,059,826 -0.21(-0.28%)
Apr 25, 2012 73.65 74.92 73.15 74.46 10,808,228 +1.75(+2.41%)
Apr 24, 2012 71.50 73.50 71.19 72.71 9,014,908 +1.52(+2.14%)
Apr 23, 2012 70.77 72.25 69.89 71.19 10,055,510 -0.51(-0.71%)
Apr 20, 2012 72.73 74.52 71.61 71.70 19,486,352 +1.90(+2.72%)
Apr 19, 2012 70.12 71.25 69.37 69.80 9,066,361 -0.13(-0.19%)
Apr 18, 2012 69.37 70.81 69.27 69.93 7,650,522 +0.58(+0.84%)
Apr 17, 2012 68.63 69.66 68.50 69.35 8,246,183 +1.91(+2.83%)
Apr 16, 2012 68.75 69.08 67.36 67.44 6,851,177 -0.94(-1.37%)
Apr 13, 2012 69.91 70.20 68.32 68.38 7,561,794 -1.96(-2.79%)
Apr 12, 2012 68.46 70.42 68.17 70.34 9,104,192 +2.22(+3.26%)
Apr 11, 2012 68.74 68.90 68.00 68.12 8,915,268 +0.86(+1.28%)
Apr 10, 2012 67.36 68.06 66.45 67.26 11,013,696 -0.33(-0.49%)
Apr 09, 2012 67.49 68.65 67.25 67.59 6,450,960 -0.83(-1.21%)
Apr 05, 2012 68.54 69.40 68.28 68.42 7,967,404 -0.27(-0.39%)
Apr 04, 2012 68.81 69.59 68.24 68.69 6,751,956 -1.04(-1.49%)
Apr 03, 2012 70.50 70.65 68.99 69.73 10,094,045 -0.11(-0.16%)
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.