FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 76.00 76.10 73.62 73.83 9,997,669 -1.81(-2.39%)
Apr 27, 2007 75.47 76.82 74.69 75.64 6,965,768 +0.10(+0.13%)
Apr 26, 2007 75.82 76.02 74.88 75.54 6,844,043 -0.33(-0.43%)
Apr 25, 2007 74.80 76.64 74.72 75.87 9,815,782 +1.07(+1.43%)
Apr 24, 2007 74.05 74.98 73.50 74.80 8,455,691 +0.25(+0.34%)
Apr 23, 2007 75.36 76.50 74.32 74.55 10,638,638 -0.68(-0.90%)
Apr 20, 2007 75.66 77.24 74.03 75.23 16,288,980 +0.91(+1.22%)
Apr 19, 2007 74.50 74.55 73.44 74.32 12,049,397 -0.59(-0.79%)
Apr 18, 2007 76.62 76.70 74.34 74.91 15,764,309 -2.59(-3.34%)
Apr 17, 2007 77.66 78.25 77.24 77.50 12,196,027 -0.07(-0.09%)
Apr 16, 2007 76.25 78.00 75.32 77.57 13,571,228 +1.57(+2.07%)
Apr 13, 2007 75.20 76.26 74.77 76.00 8,476,397 +0.69(+0.92%)
Apr 12, 2007 73.05 75.37 72.37 75.31 9,372,496 +2.32(+3.18%)
Apr 11, 2007 72.60 73.98 72.53 72.99 9,671,399 -0.14(-0.19%)
Apr 10, 2007 71.64 73.19 71.59 73.13 8,286,000 +1.56(+2.18%)
Apr 09, 2007 72.00 72.64 71.44 71.57 6,288,763 -0.27(-0.38%)
Apr 05, 2007 71.22 72.37 71.00 71.84 7,056,140 +0.45(+0.63%)
Apr 04, 2007 70.24 71.53 70.01 71.39 6,502,100 +0.44(+0.62%)
Apr 03, 2007 70.56 71.20 70.07 70.95 6,226,611 +0.13(+0.18%)
Apr 02, 2007 69.10 70.91 68.25 70.82 10,566,938 +1.72(+2.49%)
Mar 30, 2007 69.92 70.27 69.00 69.10 8,111,200 -1.57(-2.22%)
Mar 29, 2007 69.50 71.17 69.24 70.67 7,943,650 +1.35(+1.95%)
Mar 28, 2007 70.25 70.50 69.32 69.32 10,932,703 -0.54(-0.77%)
Mar 27, 2007 68.92 70.10 68.49 69.86 8,643,300 +0.28(+0.40%)
Mar 26, 2007 69.25 69.65 68.61 69.58 10,039,786 +0.48(+0.69%)
Mar 23, 2007 69.35 69.69 68.27 69.10 6,924,850 +0.11(+0.16%)
Mar 22, 2007 68.06 69.71 68.00 68.99 12,763,816 +1.07(+1.58%)
Mar 21, 2007 66.10 68.50 65.90 67.92 10,651,341 +2.12(+3.22%)
Mar 20, 2007 66.15 66.70 64.78 65.80 12,354,610 -0.44(-0.66%)
Mar 19, 2007 65.17 66.55 65.17 66.24 8,081,383 +1.76(+2.73%)
Mar 16, 2007 64.40 65.05 64.06 64.48 9,474,046 +0.08(+0.12%)
Mar 15, 2007 64.93 65.15 64.02 64.40 7,776,200 -0.53(-0.82%)
Mar 14, 2007 65.00 65.20 63.62 64.93 12,108,900 +0.82(+1.28%)
Mar 13, 2007 65.00 65.73 63.72 64.11 8,565,700 -0.89(-1.37%)
Mar 12, 2007 64.37 65.30 64.20 65.00 5,505,900 -0.10(-0.15%)
Mar 09, 2007 65.80 65.87 64.65 65.10 8,591,100 -0.58(-0.88%)
Mar 08, 2007 65.50 66.00 64.92 65.68 8,177,800 +0.62(+0.95%)
Mar 07, 2007 63.16 66.00 63.02 65.06 11,144,100 +1.78(+2.81%)
Mar 06, 2007 62.40 63.54 62.31 63.28 8,057,900 +1.61(+2.61%)
Mar 05, 2007 61.59 62.55 61.00 61.67 10,382,200 -0.58(-0.93%)
Mar 02, 2007 63.19 63.60 61.97 62.25 9,234,400 -1.17(-1.84%)
Mar 01, 2007 62.00 64.00 61.81 63.42 11,055,697 +0.62(+0.99%)
Feb 28, 2007 62.80 63.46 62.31 62.80 11,163,300 +0.00(+0.00%)
Feb 27, 2007 64.14 64.45 61.93 62.80 12,576,100 -2.40(-3.68%)
Feb 26, 2007 64.99 65.37 64.50 65.20 7,092,261 +0.62(+0.96%)
Feb 23, 2007 65.31 65.75 64.58 64.58 7,536,400 -0.39(-0.60%)
Feb 22, 2007 63.37 65.18 63.05 64.97 10,270,200 +1.42(+2.23%)
Feb 21, 2007 62.16 63.57 62.15 63.55 8,198,800 +1.11(+1.78%)
Feb 20, 2007 62.65 62.66 61.80 62.44 9,200,900 -0.89(-1.41%)
Feb 16, 2007 63.79 63.94 63.12 63.33 7,351,100 -0.46(-0.72%)
Feb 15, 2007 64.31 64.44 63.55 63.79 9,088,300 -0.87(-1.35%)
Feb 14, 2007 64.68 65.33 64.15 64.66 7,184,460 +0.06(+0.09%)
Feb 13, 2007 63.86 64.67 63.86 64.60 6,641,440 +1.00(+1.57%)
Feb 12, 2007 63.87 63.87 63.21 63.60 9,093,834 -0.86(-1.33%)
Feb 09, 2007 64.90 65.33 64.22 64.46 7,720,300 -0.49(-0.75%)
Feb 08, 2007 64.86 65.22 63.79 64.95 6,947,900 +0.50(+0.78%)
Feb 07, 2007 65.05 65.79 63.90 64.45 6,593,900 -0.42(-0.65%)
Feb 06, 2007 65.75 65.78 64.31 64.87 9,343,600 -0.25(-0.38%)
Feb 05, 2007 65.50 65.71 64.76 65.12 6,071,800 +0.00(+0.00%)
Feb 02, 2007 64.67 65.60 63.95 65.12 8,849,000 +0.73(+1.13%)
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.