FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.83 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 AM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 74.99 75.49 73.11 73.47 10,497,167 -2.49(-3.28%)
Oct 28, 2011 74.95 76.93 74.64 75.96 10,836,737 +0.19(+0.25%)
Oct 27, 2011 72.76 76.56 72.76 75.77 17,915,805 +5.93(+8.49%)
Oct 26, 2011 69.34 70.34 67.31 69.84 11,804,475 +1.81(+2.66%)
Oct 25, 2011 70.32 70.52 67.78 68.03 11,877,212 -1.85(-2.65%)
Oct 24, 2011 67.78 69.95 67.40 69.88 11,198,908 +2.50(+3.71%)
Oct 21, 2011 68.64 69.28 66.52 67.38 21,589,567 -0.61(-0.90%)
Oct 20, 2011 68.00 68.81 66.50 67.99 13,117,919 +0.09(+0.13%)
Oct 19, 2011 69.83 70.93 67.73 67.90 10,644,496 -2.01(-2.88%)
Oct 18, 2011 67.54 70.40 66.60 69.91 10,030,092 +2.39(+3.54%)
Oct 17, 2011 69.74 69.93 67.17 67.52 12,246,396 -3.42(-4.82%)
Oct 14, 2011 68.64 70.99 68.53 70.94 11,508,203 +3.74(+5.57%)
Oct 13, 2011 67.00 67.58 65.74 67.20 10,978,444 -0.11(-0.16%)
Oct 12, 2011 67.36 68.62 66.82 67.31 12,050,176 +0.49(+0.73%)
Oct 11, 2011 65.46 68.04 65.25 66.82 14,477,286 +1.03(+1.57%)
Oct 10, 2011 64.61 66.08 64.61 65.79 10,357,285 +3.15(+5.03%)
Oct 07, 2011 63.95 64.08 61.92 62.64 12,000,903 -1.25(-1.96%)
Oct 06, 2011 63.28 64.25 62.97 63.89 14,706,666 +2.31(+3.75%)
Oct 05, 2011 59.27 62.10 58.25 61.58 15,234,041 +2.47(+4.18%)
Oct 04, 2011 56.12 59.32 54.79 59.11 20,225,580 +1.39(+2.41%)
Oct 03, 2011 59.00 59.95 57.72 57.72 15,961,087 -2.01(-3.37%)
Sep 30, 2011 60.00 61.25 59.38 59.73 14,908,945 -1.60(-2.61%)
Sep 29, 2011 62.19 62.68 60.03 61.33 12,355,682 +1.00(+1.66%)
Sep 28, 2011 63.59 63.95 60.10 60.33 12,664,295 -3.09(-4.87%)
Sep 27, 2011 64.85 66.18 62.77 63.42 16,526,422 +0.15(+0.24%)
Sep 26, 2011 61.77 63.39 58.77 63.27 19,664,889 +2.07(+3.38%)
Sep 23, 2011 60.55 62.22 60.23 61.20 16,740,375 -0.02(-0.03%)
Sep 22, 2011 62.54 63.20 59.88 61.22 24,607,265 -3.93(-6.03%)
Sep 21, 2011 69.38 69.45 65.12 65.15 18,359,851 -4.14(-5.97%)
Sep 20, 2011 71.36 71.45 69.28 69.29 13,276,935 -1.47(-2.08%)
Sep 19, 2011 70.40 71.29 69.25 70.76 12,855,737 -2.08(-2.86%)
Sep 16, 2011 74.95 75.25 72.16 72.84 11,825,628 -1.38(-1.86%)
Sep 15, 2011 74.31 74.59 72.84 74.22 8,775,416 +1.29(+1.77%)
Sep 14, 2011 72.70 73.89 70.34 72.93 10,903,786 +0.80(+1.11%)
Sep 13, 2011 72.21 72.79 70.62 72.13 8,843,949 -0.25(-0.35%)
Sep 12, 2011 70.79 72.41 69.94 72.38 11,076,042 +0.58(+0.81%)
Sep 09, 2011 73.87 74.12 71.33 71.80 13,357,646 -3.67(-4.86%)
Sep 08, 2011 75.35 76.74 75.13 75.47 10,678,224 -1.32(-1.72%)
Sep 07, 2011 75.65 76.89 75.40 76.79 7,942,092 +2.47(+3.32%)
Sep 06, 2011 71.95 74.50 71.35 74.32 10,659,280 -0.10(-0.13%)
Sep 02, 2011 74.51 75.35 73.37 74.42 8,994,708 -2.08(-2.72%)
Sep 01, 2011 78.19 79.54 76.42 76.50 11,183,624 -1.62(-2.07%)
Aug 31, 2011 77.91 79.29 77.44 78.12 11,717,642 +0.79(+1.02%)
Aug 30, 2011 76.79 78.02 75.69 77.33 10,297,559 +0.08(+0.10%)
Aug 29, 2011 76.41 77.37 75.54 77.25 6,991,046 +2.41(+3.22%)
Aug 26, 2011 73.05 75.41 72.10 74.84 12,202,425 +1.73(+2.37%)
Aug 25, 2011 76.70 77.23 72.77 73.11 11,402,080 -3.12(-4.09%)
Aug 24, 2011 75.80 76.40 74.35 76.23 8,624,378 +0.10(+0.13%)
Aug 23, 2011 72.96 76.17 72.13 76.13 8,674,957 +3.64(+5.02%)
Aug 22, 2011 75.38 75.49 72.26 72.49 8,761,698 -0.63(-0.86%)
Aug 19, 2011 73.00 75.66 72.36 73.12 13,283,538 -1.29(-1.73%)
Aug 18, 2011 76.50 77.27 73.46 74.41 14,628,435 -5.11(-6.43%)
Aug 17, 2011 80.19 81.33 78.90 79.52 9,077,019 +0.89(+1.13%)
Aug 16, 2011 79.09 80.26 77.69 78.63 9,372,024 -1.44(-1.80%)
Aug 15, 2011 78.91 80.64 78.88 80.07 9,029,384 +2.08(+2.67%)
Aug 12, 2011 78.81 79.08 77.01 77.99 8,807,247 +0.46(+0.59%)
Aug 11, 2011 74.91 78.80 72.80 77.53 17,316,264 +3.72(+5.04%)
Aug 10, 2011 77.60 78.00 73.48 73.81 18,123,751 -3.82(-4.92%)
Aug 09, 2011 77.27 77.78 72.82 77.63 22,079,341 +3.96(+5.38%)
Aug 08, 2011 77.27 79.34 73.11 73.67 20,253,915 -7.21(-8.91%)
Aug 05, 2011 82.50 82.85 77.24 80.88 18,744,313 +0.09(+0.11%)
Aug 04, 2011 85.28 85.54 80.61 80.79 19,591,414 -6.40(-7.34%)
Aug 03, 2011 87.50 87.66 84.32 87.19 11,528,190 -0.43(-0.49%)
Aug 02, 2011 89.21 90.90 87.53 87.62 10,358,985 -2.59(-2.87%)
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.