FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.42 USD  -0.25 (-0.72%)
Official Closing Price  /  Updated: 7:56 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 62.50 64.21 62.50 63.89 6,701,671 +0.75(+1.19%)
Nov 27, 2009 62.63 63.50 62.15 63.14 4,143,013 -1.89(-2.91%)
Nov 25, 2009 65.17 65.33 64.04 65.03 7,173,880 -0.53(-0.81%)
Nov 24, 2009 64.37 65.60 63.86 65.56 7,119,005 +0.93(+1.44%)
Nov 23, 2009 64.98 66.19 64.35 64.63 8,527,194 +1.29(+2.04%)
Nov 20, 2009 64.22 64.53 62.85 63.34 8,522,450 -1.20(-1.86%)
Nov 19, 2009 66.25 66.32 64.07 64.54 7,778,578 -2.17(-3.25%)
Nov 18, 2009 67.35 67.52 66.02 66.71 6,739,198 -0.38(-0.57%)
Nov 17, 2009 67.30 67.68 66.36 67.09 8,945,512 -0.80(-1.18%)
Nov 16, 2009 66.55 68.34 66.46 67.89 8,632,778 +2.37(+3.62%)
Nov 13, 2009 64.41 65.82 63.80 65.52 7,978,798 +0.92(+1.42%)
Nov 12, 2009 65.67 66.32 64.18 64.60 5,968,497 -1.54(-2.33%)
Nov 11, 2009 65.82 67.09 65.75 66.14 6,892,526 +0.76(+1.16%)
Nov 10, 2009 64.88 65.80 64.37 65.38 6,247,588 +0.25(+0.38%)
Nov 09, 2009 65.75 65.97 64.67 65.13 13,389,134 +0.73(+1.13%)
Nov 06, 2009 64.35 66.01 63.77 64.40 7,669,087 -0.35(-0.54%)
Nov 05, 2009 64.88 65.55 64.39 64.75 6,349,052 +0.45(+0.70%)
Nov 04, 2009 64.75 65.44 63.96 64.30 7,885,861 -0.17(-0.26%)
Nov 03, 2009 62.12 64.79 61.50 64.47 9,355,583 +1.76(+2.81%)
Nov 02, 2009 62.52 64.15 61.69 62.71 8,449,008 +0.51(+0.82%)
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%)
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.