FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.02 USD  +0.06 (+0.18%)
Streaming Delayed Price  /  Updated: 7:00 AM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 88.81 90.00 87.95 89.75 6,892,081 +0.64(+0.72%)
Apr 28, 2011 88.10 89.74 87.96 89.11 4,793,925 -0.27(-0.30%)
Apr 27, 2011 89.84 90.13 87.33 89.38 7,667,750 -0.09(-0.10%)
Apr 26, 2011 88.19 89.74 88.02 89.47 5,983,216 +1.42(+1.61%)
Apr 25, 2011 89.33 89.36 87.60 88.05 5,485,631 -1.73(-1.93%)
Apr 21, 2011 89.41 91.16 88.97 89.78 10,960,542 +1.89(+2.15%)
Apr 20, 2011 87.62 88.08 87.10 87.89 8,509,541 +1.76(+2.04%)
Apr 19, 2011 84.64 86.25 84.46 86.13 8,701,480 +1.38(+1.63%)
Apr 18, 2011 85.11 85.40 83.60 84.75 9,264,269 -1.91(-2.20%)
Apr 15, 2011 86.70 87.18 85.19 86.66 8,167,287 +0.64(+0.74%)
Apr 14, 2011 85.14 86.35 84.72 86.02 6,720,301 +0.23(+0.27%)
Apr 13, 2011 86.86 87.28 85.65 85.79 7,480,572 -0.45(-0.52%)
Apr 12, 2011 87.79 88.18 85.55 86.24 10,695,368 -2.56(-2.88%)
Apr 11, 2011 90.98 91.88 88.40 88.80 8,266,787 -2.05(-2.26%)
Apr 08, 2011 92.70 92.76 90.41 90.85 7,807,340 -0.77(-0.84%)
Apr 07, 2011 92.14 92.40 90.71 91.62 6,259,156 -1.88(-2.01%)
Apr 06, 2011 93.61 93.90 90.89 93.50 7,262,892 +0.63(+0.68%)
Apr 05, 2011 92.59 94.18 92.39 92.87 7,528,951 +0.10(+0.11%)
Apr 04, 2011 94.33 94.86 92.64 92.77 6,651,259 -0.93(-0.99%)
Apr 01, 2011 94.10 95.00 93.22 93.70 5,995,226 +0.44(+0.47%)
Mar 31, 2011 94.26 95.29 93.15 93.26 7,494,076 -0.39(-0.42%)
Mar 30, 2011 93.65 93.65 93.65 93.65 8,208,051 -0.71(-0.75%)
Mar 29, 2011 90.75 94.69 90.16 94.36 13,462,670 +3.93(+4.35%)
Mar 28, 2011 86.52 91.35 86.27 90.43 15,766,602 +3.54(+4.07%)
Mar 25, 2011 87.73 87.92 86.38 86.89 10,846,703 -1.21(-1.37%)
Mar 24, 2011 88.86 88.99 86.71 88.10 6,525,370 -0.40(-0.45%)
Mar 23, 2011 88.72 89.02 87.63 88.50 4,816,941 -0.27(-0.30%)
Mar 22, 2011 89.32 89.73 88.27 88.77 6,442,695 -0.96(-1.07%)
Mar 21, 2011 89.00 89.74 88.91 89.73 8,190,939 +3.80(+4.42%)
Mar 18, 2011 87.76 88.15 85.32 85.93 11,644,122 -1.12(-1.29%)
Mar 17, 2011 84.81 87.50 84.12 87.05 11,250,013 +3.95(+4.75%)
Mar 16, 2011 84.07 84.86 81.93 83.10 13,273,142 -1.70(-2.00%)
Mar 15, 2011 84.32 85.49 84.13 84.80 8,831,778 -0.56(-0.66%)
Mar 14, 2011 85.37 85.81 83.64 85.36 11,389,928 -0.88(-1.02%)
Mar 11, 2011 83.67 86.88 83.65 86.24 8,583,257 +1.63(+1.93%)
Mar 10, 2011 86.62 86.90 84.39 84.61 13,750,762 -3.94(-4.45%)
Mar 09, 2011 89.43 89.98 88.03 88.55 7,617,176 -1.30(-1.45%)
Mar 08, 2011 91.30 91.36 89.53 89.85 5,954,807 -0.40(-0.44%)
Mar 07, 2011 91.78 92.33 89.92 90.25 6,868,841 -1.15(-1.26%)
Mar 04, 2011 92.64 92.98 90.44 91.40 6,042,091 -1.45(-1.56%)
Mar 03, 2011 92.35 93.01 91.53 92.85 7,650,883 +1.86(+2.04%)
Mar 02, 2011 90.86 91.43 89.52 90.99 9,360,400 -0.51(-0.56%)
Mar 01, 2011 94.49 95.00 91.40 91.50 9,202,777 -1.92(-2.06%)
Feb 28, 2011 93.13 93.61 91.82 93.42 8,325,693 +0.57(+0.61%)
Feb 25, 2011 90.63 92.98 90.25 92.85 8,013,135 +3.20(+3.57%)
Feb 24, 2011 91.85 92.61 89.52 89.65 11,831,953 -3.25(-3.50%)
Feb 23, 2011 92.20 94.61 92.03 92.90 10,349,015 -0.01(-0.01%)
Feb 22, 2011 95.00 95.64 91.41 92.91 13,636,785 -2.13(-2.24%)
Feb 18, 2011 94.75 95.15 93.65 95.04 8,261,121 +0.67(+0.71%)
Feb 17, 2011 92.46 94.92 92.46 94.37 6,732,642 +0.36(+0.38%)
Feb 16, 2011 92.36 94.50 91.78 94.01 8,894,368 +1.67(+1.81%)
Feb 15, 2011 92.09 92.66 91.15 92.34 7,362,689 +0.10(+0.11%)
Feb 14, 2011 90.21 92.34 90.21 92.24 5,728,364 +1.87(+2.07%)
Feb 11, 2011 89.99 91.61 89.65 90.37 5,895,111 -0.26(-0.29%)
Feb 10, 2011 88.59 90.70 88.30 90.63 6,873,939 +2.14(+2.42%)
Feb 09, 2011 88.39 89.64 87.25 88.49 6,169,838 -0.57(-0.64%)
Feb 08, 2011 89.37 89.69 87.60 89.06 6,179,864 -0.77(-0.86%)
Feb 07, 2011 89.62 91.24 89.10 89.83 6,749,807 +0.50(+0.56%)
Feb 04, 2011 89.59 89.97 88.16 89.33 6,036,389 -0.10(-0.11%)
Feb 03, 2011 89.40 89.54 87.72 89.43 5,521,102 +0.35(+0.39%)
Feb 02, 2011 89.44 89.81 88.43 89.08 5,520,915 -0.56(-0.62%)
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.