FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.20 USD  -0.09 (-0.28%)
Streaming Delayed Price  /  Updated: 1:10 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.11 39.44 36.68 38.06 0 -0.11(-0.29%)
Feb 26, 2009 37.99 39.84 37.93 38.17 13,526,042 +0.53(+1.41%)
Feb 25, 2009 38.01 38.61 36.66 37.64 18,585,233 -0.41(-1.08%)
Feb 24, 2009 35.72 38.24 35.26 38.05 15,211,363 +2.86(+8.13%)
Feb 23, 2009 37.47 37.68 35.05 35.19 14,468,941 -1.69(-4.58%)
Feb 20, 2009 37.77 38.42 36.14 36.88 0 -1.66(-4.31%)
Feb 19, 2009 38.96 39.76 38.29 38.54 10,700,541 +0.34(+0.89%)
Feb 18, 2009 38.64 38.96 37.42 38.20 11,307,406 +0.00(+0.00%)
Feb 17, 2009 40.04 40.33 38.13 38.20 14,973,528 -3.32(-8.00%)
Feb 13, 2009 41.69 42.95 41.14 41.52 10,693,593 -0.45(-1.07%)
Feb 12, 2009 41.89 42.05 40.77 41.97 15,066,310 -0.58(-1.36%)
Feb 11, 2009 43.78 44.18 41.36 42.55 12,744,262 -0.81(-1.87%)
Feb 10, 2009 46.38 47.10 42.87 43.36 13,227,926 -2.76(-5.98%)
Feb 09, 2009 46.61 47.88 45.31 46.12 13,357,483 +0.83(+1.83%)
Feb 06, 2009 43.90 45.74 43.36 45.29 9,513,994 +0.74(+1.66%)
Feb 05, 2009 42.10 44.81 41.19 44.55 12,637,177 +2.27(+5.37%)
Feb 04, 2009 41.50 43.29 41.40 42.28 9,644,546 +1.29(+3.15%)
Feb 03, 2009 41.19 41.33 40.00 40.99 10,255,135 +0.20(+0.49%)
Feb 02, 2009 40.01 41.31 39.40 40.79 11,262,018 -0.02(-0.05%)
Jan 30, 2009 42.99 43.00 40.44 40.81 0 -1.12(-2.67%)
Jan 29, 2009 43.10 43.30 41.59 41.93 9,056,848 -2.23(-5.05%)
Jan 28, 2009 42.62 44.54 42.12 44.16 11,838,948 +2.19(+5.22%)
Jan 27, 2009 41.96 42.65 40.75 41.97 10,242,361 -0.03(-0.07%)
Jan 26, 2009 41.15 43.35 40.61 42.00 12,284,003 +0.91(+2.21%)
Jan 23, 2009 36.11 41.87 36.11 41.09 21,971,143 +3.82(+10.25%)
Jan 22, 2009 37.79 39.34 36.35 37.27 14,397,802 -1.72(-4.41%)
Jan 21, 2009 37.55 39.21 36.38 38.99 14,437,189 +2.16(+5.86%)
Jan 20, 2009 38.62 40.98 36.68 36.83 12,994,618 -3.07(-7.69%)
Jan 16, 2009 40.84 41.00 38.63 39.90 0 -0.28(-0.70%)
Jan 15, 2009 40.47 40.76 37.84 40.18 15,270,412 -0.25(-0.62%)
Jan 14, 2009 42.09 42.38 40.00 40.43 11,523,977 -2.39(-5.58%)
Jan 13, 2009 41.40 42.98 40.73 42.82 12,121,564 +1.47(+3.56%)
Jan 12, 2009 42.34 43.24 40.85 41.35 11,937,409 -1.65(-3.84%)
Jan 09, 2009 45.66 45.66 42.64 43.00 11,239,709 -2.83(-6.17%)
Jan 08, 2009 45.25 46.13 44.18 45.83 11,149,850 +0.22(+0.48%)
Jan 07, 2009 46.45 46.78 44.53 45.61 10,123,982 -1.99(-4.18%)
Jan 06, 2009 47.90 49.25 47.22 47.60 13,246,179 +0.78(+1.67%)
Jan 05, 2009 45.12 48.99 44.81 46.82 13,666,195 +1.20(+2.63%)
Jan 02, 2009 42.75 46.20 42.35 45.62 0 +3.29(+7.77%)
Jan 01, 2009 41.90 43.37 41.69 42.33 0 +0.00(+0.00%)
Dec 31, 2008 41.90 43.37 41.69 42.33 8,537,480 +0.21(+0.50%)
Dec 30, 2008 41.09 42.15 40.14 42.12 8,826,177 +1.21(+2.96%)
Dec 29, 2008 40.40 41.40 39.50 40.91 8,586,504 +1.44(+3.65%)
Dec 26, 2008 38.49 39.50 38.26 39.47 0 +1.25(+3.27%)
Dec 24, 2008 37.70 38.50 37.07 38.22 3,742,081 +0.48(+1.27%)
Dec 23, 2008 39.83 40.00 37.62 37.74 11,669,404 -1.17(-3.01%)
Dec 22, 2008 40.68 41.70 38.44 38.91 11,278,418 -1.53(-3.78%)
Dec 19, 2008 39.59 41.89 39.36 40.44 16,364,986 +1.01(+2.56%)
Dec 18, 2008 42.48 42.51 39.29 39.43 17,634,627 -3.11(-7.31%)
Dec 17, 2008 42.72 43.68 41.32 42.54 12,690,557 -0.34(-0.79%)
Dec 16, 2008 43.62 43.90 41.15 42.88 15,862,141 +0.07(+0.16%)
Dec 15, 2008 41.98 43.96 41.67 42.81 10,855,792 +1.71(+4.16%)
Dec 12, 2008 40.11 41.30 39.07 41.10 0 -1.25(-2.95%)
Dec 11, 2008 44.29 44.49 42.01 42.35 14,060,704 -1.28(-2.93%)
Dec 10, 2008 43.23 44.34 42.73 43.63 12,758,063 +1.62(+3.86%)
Dec 09, 2008 40.56 43.98 40.20 42.01 12,855,820 +0.70(+1.69%)
Dec 08, 2008 40.97 42.35 40.78 41.31 17,022,138 +2.23(+5.71%)
Dec 05, 2008 39.19 40.18 37.24 39.08 0 -0.92(-2.30%)
Dec 04, 2008 41.50 42.70 38.77 40.00 15,950,703 -2.53(-5.95%)
Dec 03, 2008 40.71 42.67 38.63 42.53 19,822,612 -1.39(-3.16%)
Dec 02, 2008 43.39 44.31 41.65 43.92 14,679,868 +1.84(+4.37%)
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.