FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
38.32 USD  -0.46 (-1.19%)
Streaming Delayed Price  /  Updated: 3:44 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 85.60 88.67 85.48 87.00 9,225,809 +1.34(+1.56%)
Mar 28, 2008 85.63 86.96 84.18 85.66 6,754,737 +0.28(+0.33%)
Mar 27, 2008 86.41 87.73 85.32 85.38 8,727,906 -1.14(-1.32%)
Mar 26, 2008 82.88 86.76 82.26 86.52 10,409,120 +3.88(+4.70%)
Mar 25, 2008 81.46 83.34 81.36 82.64 9,753,666 +1.37(+1.69%)
Mar 24, 2008 80.81 82.78 80.45 81.27 7,504,924 +0.63(+0.78%)
Mar 21, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.00(+0.00%)
Mar 20, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.47(+0.59%)
Mar 19, 2008 83.04 84.25 79.89 80.17 10,977,720 -4.20(-4.98%)
Mar 18, 2008 83.08 84.37 81.86 84.37 9,894,892 +3.14(+3.87%)
Mar 17, 2008 81.74 82.80 79.88 81.23 11,851,804 -2.67(-3.18%)
Mar 14, 2008 85.68 85.68 81.84 83.90 10,254,122 -1.26(-1.48%)
Mar 13, 2008 83.15 85.76 81.82 85.16 9,684,445 +0.82(+0.97%)
Mar 12, 2008 86.63 87.49 84.11 84.34 10,058,488 -2.27(-2.62%)
Mar 11, 2008 84.36 86.61 84.36 86.61 10,590,931 +3.81(+4.60%)
Mar 10, 2008 85.66 85.95 82.51 82.80 10,124,469 -2.81(-3.28%)
Mar 07, 2008 87.10 87.70 84.22 85.61 8,954,200 -2.05(-2.34%)
Mar 06, 2008 87.60 89.50 87.00 87.66 10,236,183 -0.19(-0.22%)
Mar 05, 2008 85.01 88.00 85.01 87.85 10,187,050 +3.30(+3.90%)
Mar 04, 2008 86.34 87.17 82.67 84.55 10,326,552 -2.43(-2.79%)
Mar 03, 2008 86.41 89.00 85.23 86.98 9,407,026 +0.53(+0.61%)
Feb 29, 2008 88.91 89.19 85.93 86.45 8,606,241 -3.24(-3.61%)
Feb 28, 2008 87.78 90.36 87.50 89.69 8,175,550 +1.44(+1.63%)
Feb 27, 2008 88.74 89.11 87.59 88.25 7,237,750 -0.85(-0.95%)
Feb 26, 2008 87.29 89.38 86.00 89.10 7,708,783 +1.56(+1.78%)
Feb 25, 2008 85.33 87.80 85.22 87.54 7,430,734 +2.09(+2.45%)
Feb 22, 2008 84.42 85.63 82.23 85.45 6,165,428 +1.54(+1.84%)
Feb 21, 2008 86.25 86.73 83.56 83.91 9,728,972 -2.15(-2.50%)
Feb 20, 2008 86.14 86.88 85.48 86.06 8,848,715 -0.66(-0.76%)
Feb 19, 2008 86.20 87.84 85.61 86.72 10,066,684 +2.64(+3.14%)
Feb 18, 2008 83.62 84.81 82.23 84.08 0 +0.00(+0.00%)
Feb 15, 2008 83.62 84.81 82.23 84.08 9,390,885 -0.03(-0.04%)
Feb 14, 2008 85.48 86.43 83.98 84.11 7,791,853 -0.78(-0.92%)
Feb 13, 2008 82.86 85.65 82.34 84.89 10,109,430 +3.40(+4.17%)
Feb 12, 2008 82.00 83.82 80.77 81.49 11,288,085 +1.00(+1.24%)
Feb 11, 2008 77.50 80.78 76.94 80.49 9,925,009 +3.12(+4.03%)
Feb 08, 2008 76.99 77.98 75.78 77.37 10,244,255 +1.61(+2.13%)
Feb 07, 2008 74.59 77.13 73.54 75.76 11,042,195 +0.90(+1.20%)
Feb 06, 2008 77.60 77.76 74.73 74.86 13,125,649 -2.07(-2.69%)
Feb 05, 2008 77.86 77.93 76.75 76.93 18,192,539 -2.16(-2.73%)
Feb 04, 2008 78.30 79.97 77.28 79.09 8,186,166 +0.81(+1.03%)
Feb 01, 2008 76.11 78.50 75.72 78.28 12,506,953 +2.88(+3.82%)
Jan 31, 2008 74.03 75.96 73.20 75.40 25,333,075 -0.35(-0.46%)
Jan 30, 2008 78.20 79.12 75.55 75.75 14,109,812 -2.94(-3.74%)
Jan 29, 2008 79.76 79.91 77.89 78.69 10,565,396 -0.54(-0.68%)
Jan 28, 2008 77.65 79.95 76.50 79.23 9,310,362 +1.53(+1.97%)
Jan 25, 2008 82.39 82.71 76.46 77.70 14,325,249 -2.62(-3.26%)
Jan 24, 2008 80.82 83.49 79.04 80.32 15,241,643 -0.02(-0.02%)
Jan 23, 2008 74.98 80.44 72.68 80.34 18,892,912 +3.25(+4.22%)
Jan 22, 2008 74.43 79.22 74.43 77.09 21,785,085 -2.43(-3.06%)
Jan 21, 2008 78.39 80.25 72.30 79.52 0 +0.00(+0.00%)
Jan 18, 2008 78.39 80.25 72.30 79.52 57,291,282 -2.99(-3.62%)
Jan 17, 2008 86.89 88.37 81.49 82.51 18,038,389 -3.39(-3.95%)
Jan 16, 2008 87.98 88.50 83.27 85.90 22,827,308 -3.03(-3.41%)
Jan 15, 2008 93.00 93.05 88.79 88.93 15,831,229 -6.60(-6.91%)
Jan 14, 2008 94.77 95.95 93.50 95.53 7,812,967 +1.52(+1.62%)
Jan 11, 2008 96.01 96.57 93.78 94.01 9,877,613 -3.08(-3.17%)
Jan 10, 2008 97.11 97.94 95.19 97.09 10,320,777 -1.52(-1.54%)
Jan 09, 2008 97.35 99.00 96.06 98.61 8,010,461 +1.90(+1.96%)
Jan 08, 2008 97.93 100.31 96.44 96.71 10,650,147 -0.10(-0.10%)
Jan 07, 2008 98.79 99.97 95.68 96.81 10,334,603 -1.19(-1.21%)
Jan 04, 2008 101.31 101.35 97.48 98.00 9,891,034 -4.31(-4.21%)
Jan 03, 2008 100.70 102.71 99.88 102.31 8,587,456 +1.73(+1.72%)
Jan 02, 2008 99.44 102.52 98.81 100.58 9,177,747 +2.21(+2.25%)
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.